FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund  $23.95

up +0.10


29/8/2014 04:00 PM  |  NYSEARCA : FDL
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDL historical data

Date Open High Low Close Volume
4/5/201217.7117.7417.6417.7182,496
4/4/201217.7117.8117.7117.79171,649
4/3/201217.8117.8317.7217.8283,740
4/2/201217.7117.8617.7117.82180,251
3/30/201217.7117.7417.6717.73103,580
3/29/201217.6017.6517.4817.65210,110
3/28/201217.7617.7817.6217.66156,612
3/27/201217.8017.8417.7617.79217,587
3/26/201217.7117.8017.7117.79288,396
3/23/201217.6317.6517.5817.6592,325
3/22/201217.6217.6417.5817.6399,355
3/21/201217.7017.7217.6517.67241,083
3/20/201217.7917.8817.7817.85112,719
3/19/201217.8317.9217.8217.88131,198
3/16/201217.9017.9017.8317.84164,880
3/15/201217.8217.8717.7817.86175,972
3/14/201217.9817.9817.8217.84382,192
3/13/201217.8617.9517.8417.94783,448
3/12/201217.7117.8417.7117.8384,532
3/9/201217.6817.7217.6417.71197,314
3/8/201217.6317.6717.6017.64146,164
3/7/201217.5417.5417.4217.53154,863
3/6/201217.5817.5817.4617.49161,047
3/5/201217.6317.7117.5917.68257,628
3/2/201217.6117.6617.5717.63303,525
3/1/201217.5917.6317.5517.62138,955
2/29/201217.6217.6317.5117.56159,198
2/28/201217.5817.6117.5517.6194,805
2/27/201217.4917.6017.4717.56129,031
2/24/201217.5417.5817.5217.5588,030
2/23/201217.4817.5217.4417.52131,712
2/22/201217.4417.5117.4217.47119,465
2/21/201217.5917.5917.4617.50180,096
2/17/201217.5117.5517.4917.52296,658
2/16/201217.3617.4617.3317.44156,526
2/15/201217.3817.4117.2817.33233,113
2/14/201217.3317.3817.2717.38265,737
2/13/201217.4417.4417.3517.37350,504
2/10/201217.3217.3217.2717.32147,775
2/9/201217.4317.4317.3317.40164,920
2/8/201217.4417.4517.3617.43233,529
2/7/201217.3617.4617.3117.43573,302
2/6/201217.3817.3817.3117.37568,711
2/3/201217.4317.4417.3417.391,242,960
2/2/201217.3517.3517.2617.31337,656
2/1/201217.3217.3817.2817.281,149,890
1/31/201217.2917.3017.1517.21197,451
1/30/201217.1517.2117.0817.21341,380
1/27/201217.3417.3417.1817.22826,933
1/26/201217.4117.4117.2817.31276,939
1/25/201217.3217.4117.1517.381,110,530
1/24/201217.3017.3217.2617.31755,181
1/23/201217.4317.4817.3417.401,103,620
1/20/201217.4617.4617.3817.46289,834
1/19/201217.4417.4717.3817.44315,979
1/18/201217.4217.5017.4117.49496,921
1/17/201217.5417.5717.4017.44211,920
1/13/201217.3917.4117.3017.41194,823
1/12/201217.5017.5117.4017.45217,595
1/11/201217.4517.4617.3917.44312,054
1/10/201217.5217.5317.4517.45217,473
1/9/201217.4217.4317.2917.39243,047
1/6/201217.4917.4917.3417.38372,850
1/5/201217.4317.4717.3017.47308,511
1/4/201217.5717.5817.4417.471,181,070
1/3/201217.6917.7417.5317.55213,682
12/30/201117.6317.6517.5717.58371,613
12/29/201117.5617.6517.5417.65303,700
12/28/201117.6517.6517.4717.50267,951
12/27/201117.5517.6317.5417.63253,888
12/23/201117.4817.5717.4417.57716,020
12/22/201117.3817.4217.3217.42264,636
12/21/201117.2317.3317.1517.31681,389
12/20/201117.1917.3217.1317.30201,814
12/19/201117.1317.1816.9517.00226,964
12/16/201117.1217.1617.0017.09291,465
12/15/201117.0417.1016.9817.05293,221
12/14/201116.9517.0116.8816.93224,682
12/13/201117.0517.1316.9016.97178,332
12/12/201117.0817.0816.8616.9687,366
12/9/201116.9817.1316.9817.11225,087
12/8/201117.0917.0916.8816.88222,240
12/7/201117.0817.1816.9817.12858,211
12/6/201117.0717.1817.0017.08200,891
12/5/201117.1617.1616.9517.01226,746
12/2/201117.1217.1416.9316.96114,910
12/1/201116.9717.0616.9717.02136,625
11/30/201116.8617.0216.8517.02152,789
11/29/201116.4616.5616.3916.51186,537
11/28/201116.3516.4116.2816.34197,391
11/25/201115.9916.1715.9916.0521,256
11/23/201116.2516.2516.0316.06150,607
11/22/201116.3816.4316.2616.32132,105
11/21/201116.5216.5216.3016.43549,566
11/18/201116.7416.7416.5916.6590,878
11/17/201116.7516.7816.5016.65860,426
11/16/201116.8316.9616.7116.7489,346
11/15/201116.9417.0216.8416.99224,368
11/14/201117.0317.0316.8616.93304,168
11/11/201116.9817.1016.9617.0957,519
Trading Center