FIRST TRUST MORNINGSTAR DIV LE $21.68
+0.07
21/5/2013 04:21 PM
|
NYSEARCA
:
FDL
| Industries :
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/23/2011
|
17.10
|
17.12
|
17.04
|
17.09
|
484
|
|
5/20/2011
|
17.31
|
17.33
|
17.18
|
17.25
|
592
|
|
5/19/2011
|
17.35
|
17.35
|
17.24
|
17.33
|
409
|
|
5/18/2011
|
17.23
|
17.35
|
17.13
|
17.24
|
645
|
|
5/17/2011
|
17.13
|
17.19
|
17.05
|
17.19
|
645
|
|
5/16/2011
|
17.14
|
17.26
|
17.12
|
17.16
|
2994
|
|
5/13/2011
|
17.29
|
17.31
|
17.10
|
17.16
|
353
|
|
5/12/2011
|
17.09
|
17.30
|
17.07
|
17.28
|
550
|
|
5/11/2011
|
17.21
|
17.21
|
17.05
|
17.14
|
476
|
|
5/10/2011
|
17.12
|
17.27
|
17.12
|
17.23
|
369
|
|
5/9/2011
|
17.06
|
17.11
|
16.98
|
17.11
|
380
|
|
5/6/2011
|
17.08
|
17.15
|
16.98
|
17.04
|
324
|
|
5/5/2011
|
17.08
|
17.08
|
16.86
|
16.91
|
555
|
|
5/4/2011
|
17.19
|
17.19
|
17.06
|
17.13
|
680
|
|
5/3/2011
|
17.16
|
17.25
|
17.11
|
17.20
|
270
|
|
5/2/2011
|
17.30
|
17.30
|
17.14
|
17.17
|
370
|
|
4/29/2011
|
17.22
|
17.22
|
17.11
|
17.19
|
630
|
|
4/28/2011
|
17.14
|
17.16
|
17.09
|
17.16
|
608
|
|
4/27/2011
|
17.04
|
17.17
|
17.03
|
17.15
|
665
|
|
4/26/2011
|
16.89
|
17.04
|
16.86
|
17.02
|
856
|
|
4/25/2011
|
16.82
|
16.83
|
16.74
|
16.82
|
399
|
|
4/21/2011
|
16.87
|
16.87
|
16.79
|
16.84
|
382
|
|
4/20/2011
|
16.82
|
16.88
|
16.79
|
16.81
|
691
|
|
4/19/2011
|
16.63
|
16.63
|
16.57
|
16.62
|
310
|
|
4/18/2011
|
16.68
|
16.68
|
16.54
|
16.61
|
457
|
|
4/15/2011
|
16.75
|
16.84
|
16.71
|
16.82
|
234
|
|
4/14/2011
|
16.51
|
16.69
|
16.46
|
16.65
|
276
|
|
4/13/2011
|
16.61
|
16.62
|
16.52
|
16.55
|
451
|
|
4/12/2011
|
16.63
|
16.63
|
16.52
|
16.56
|
743
|
|
4/11/2011
|
16.83
|
16.83
|
16.68
|
16.70
|
370
|
|
4/8/2011
|
16.86
|
16.86
|
16.73
|
16.81
|
467
|
|
4/7/2011
|
16.83
|
16.83
|
16.70
|
16.79
|
215
|
|
4/6/2011
|
16.79
|
16.84
|
16.77
|
16.84
|
440
|
|
4/5/2011
|
16.69
|
16.79
|
16.69
|
16.75
|
935
|
|
4/4/2011
|
16.72
|
16.76
|
16.71
|
16.74
|
531
|
|
4/1/2011
|
16.74
|
16.76
|
16.68
|
16.71
|
352
|
|
3/31/2011
|
16.72
|
16.73
|
16.65
|
16.65
|
516
|
|
3/30/2011
|
16.61
|
16.75
|
16.60
|
16.69
|
513
|
|
3/29/2011
|
16.36
|
16.52
|
16.34
|
16.51
|
436
|
|
3/28/2011
|
16.41
|
16.45
|
16.37
|
16.37
|
504
|
|
3/25/2011
|
16.34
|
16.40
|
16.29
|
16.37
|
526
|
|
3/24/2011
|
16.26
|
16.32
|
16.20
|
16.28
|
575
|
|
3/23/2011
|
16.11
|
16.22
|
16.09
|
16.19
|
308
|
|
3/22/2011
|
16.18
|
16.23
|
16.15
|
16.18
|
522
|
|
3/21/2011
|
16.25
|
16.36
|
16.25
|
16.31
|
347
|
|
3/18/2011
|
16.15
|
16.15
|
16.00
|
16.05
|
415
|
|
3/17/2011
|
15.96
|
15.98
|
15.84
|
15.98
|
635
|
|
3/16/2011
|
15.97
|
15.97
|
15.65
|
15.76
|
1606
|
|
3/15/2011
|
15.94
|
16.09
|
15.80
|
15.99
|
1327
|
|
3/14/2011
|
16.28
|
16.28
|
16.10
|
16.19
|
332
|
|
3/11/2011
|
16.30
|
16.39
|
16.28
|
16.35
|
409
|
|
3/10/2011
|
16.45
|
16.45
|
16.27
|
16.30
|
445
|
|
3/9/2011
|
16.48
|
16.57
|
16.47
|
16.56
|
1033
|
|
3/8/2011
|
16.40
|
16.54
|
16.36
|
16.51
|
455
|
|
3/7/2011
|
16.47
|
16.49
|
16.33
|
16.35
|
549
|
|
3/4/2011
|
16.44
|
16.50
|
16.29
|
16.38
|
1353
|
|
3/3/2011
|
16.41
|
16.48
|
16.41
|
16.47
|
447
|
|
3/2/2011
|
16.28
|
16.33
|
16.25
|
16.29
|
1462
|
|
3/1/2011
|
16.47
|
16.50
|
16.25
|
16.25
|
1231
|
|
2/28/2011
|
16.30
|
16.44
|
16.28
|
16.44
|
337
|
|
2/25/2011
|
16.19
|
16.26
|
16.14
|
16.26
|
478
|
|
2/24/2011
|
16.21
|
16.21
|
16.06
|
16.16
|
1502
|
|
2/23/2011
|
16.24
|
16.33
|
16.20
|
16.23
|
990
|
|
2/22/2011
|
16.21
|
16.35
|
16.18
|
16.24
|
512
|
|
2/18/2011
|
16.31
|
16.34
|
16.25
|
16.34
|
469
|
|
2/17/2011
|
16.18
|
16.30
|
16.17
|
16.27
|
309
|
|
2/16/2011
|
16.18
|
16.21
|
16.14
|
16.20
|
982
|
|
2/15/2011
|
16.15
|
16.18
|
16.09
|
16.18
|
266
|
|
2/14/2011
|
16.20
|
16.20
|
16.10
|
16.18
|
370
|
|
2/11/2011
|
16.13
|
16.20
|
16.09
|
16.19
|
1711
|
|
2/10/2011
|
16.12
|
16.16
|
16.06
|
16.16
|
633
|
|
2/9/2011
|
16.14
|
16.15
|
16.08
|
16.15
|
272
|
|
2/8/2011
|
16.11
|
16.18
|
16.08
|
16.18
|
542
|
|
2/7/2011
|
16.13
|
16.14
|
16.07
|
16.13
|
672
|
|
2/4/2011
|
16.08
|
16.08
|
16.00
|
16.08
|
474
|
|
2/3/2011
|
16.00
|
16.12
|
15.95
|
16.10
|
548
|
|
2/2/2011
|
16.06
|
16.09
|
16.03
|
16.06
|
1231
|
|
2/1/2011
|
16.02
|
16.09
|
15.95
|
16.06
|
1215
|
|
1/31/2011
|
15.93
|
15.93
|
15.82
|
15.89
|
1076
|
|
1/28/2011
|
16.04
|
16.06
|
15.84
|
15.85
|
417
|
|
1/27/2011
|
16.04
|
16.07
|
15.99
|
16.06
|
492
|
|
1/26/2011
|
16.04
|
16.09
|
16.00
|
16.06
|
617
|
|
1/25/2011
|
15.96
|
16.01
|
15.93
|
15.99
|
360
|
|
1/24/2011
|
15.89
|
15.99
|
15.89
|
15.97
|
699
|
|
1/21/2011
|
15.92
|
15.93
|
15.88
|
15.90
|
909
|
|
1/20/2011
|
15.81
|
15.89
|
15.80
|
15.84
|
662
|
|
1/19/2011
|
15.92
|
15.92
|
15.82
|
15.85
|
765
|
|
1/18/2011
|
15.97
|
15.97
|
15.87
|
15.90
|
679
|
|
1/14/2011
|
15.89
|
15.94
|
15.86
|
15.94
|
1034
|
|
1/13/2011
|
15.97
|
15.97
|
15.85
|
15.90
|
758
|
|
1/12/2011
|
16.00
|
16.04
|
15.97
|
15.99
|
648
|
|
1/11/2011
|
15.99
|
15.99
|
15.84
|
15.91
|
553
|
|
1/10/2011
|
15.98
|
15.99
|
15.86
|
15.94
|
279
|
|
1/7/2011
|
16.08
|
16.08
|
15.93
|
16.03
|
748
|
|
1/6/2011
|
16.12
|
16.12
|
15.95
|
16.04
|
1171
|
|
1/5/2011
|
16.05
|
16.14
|
16.02
|
16.12
|
1387
|
|
1/4/2011
|
16.11
|
16.11
|
15.99
|
16.11
|
1595
|
|
1/3/2011
|
16.05
|
16.09
|
15.98
|
16.05
|
981
|
|
12/31/2010
|
15.93
|
16.00
|
15.92
|
15.94
|
289
|
|
12/30/2010
|
15.95
|
15.98
|
15.91
|
15.94
|
1071
|
