FIRST TRUST MORNINGSTAR DIV LE $21.69

up +0.01


20/5/2013 12:20 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
12/27/2010 15.91 15.93 15.86 15.91 654
12/23/2010 15.92 15.95 15.89 15.92 998
12/22/2010 15.83 15.90 15.82 15.90 679
12/21/2010 15.87 15.87 15.80 15.82 734
12/20/2010 15.98 15.99 15.88 15.95 837
12/17/2010 15.94 15.94 15.82 15.91 571
12/16/2010 15.89 15.95 15.78 15.92 838
12/15/2010 15.90 15.94 15.82 15.85 1220
12/14/2010 15.83 15.94 15.81 15.90 709
12/13/2010 15.75 15.82 15.75 15.78 1077
12/10/2010 15.66 15.69 15.62 15.69 1074
12/9/2010 15.60 15.60 15.52 15.57 1335
12/8/2010 15.53 15.54 15.46 15.52 3971
12/7/2010 15.61 15.61 15.49 15.50 522
12/6/2010 15.48 15.49 15.44 15.47 660
12/3/2010 15.44 15.50 15.39 15.49 780
12/2/2010 15.34 15.45 15.34 15.45 509
12/1/2010 15.29 15.33 15.22 15.31 607
11/30/2010 15.02 15.12 15.01 15.07 505
11/29/2010 15.09 15.13 14.97 15.10 851
11/26/2010 15.22 15.24 15.15 15.18 288
11/24/2010 15.27 15.28 15.21 15.28 631
11/23/2010 15.24 15.24 15.10 15.16 669
11/22/2010 15.35 15.35 15.19 15.34 582
11/19/2010 15.36 15.36 15.23 15.35 1027
11/18/2010 15.33 15.38 15.30 15.36 1084
11/17/2010 15.25 15.25 15.16 15.18 2124
11/16/2010 15.34 15.34 15.11 15.18 1343
11/15/2010 15.43 15.49 15.39 15.39 979
11/12/2010 15.42 15.42 15.31 15.36 1272
11/11/2010 15.48 15.48 15.43 15.44 342
11/10/2010 15.50 15.50 15.35 15.47 628
11/9/2010 15.63 15.63 15.43 15.47 916
11/8/2010 15.60 15.60 15.51 15.56 510
11/5/2010 15.70 15.70 15.56 15.63 674
11/4/2010 15.61 15.70 15.58 15.70 1147
11/3/2010 15.48 15.50 15.35 15.46 480
11/2/2010 15.45 15.48 15.43 15.44 1126
11/1/2010 15.52 15.52 15.26 15.31 682
10/29/2010 15.40 15.41 15.33 15.41 844
10/28/2010 15.51 15.51 15.37 15.43 576
10/27/2010 15.40 15.40 15.25 15.39 505
10/26/2010 15.49 15.49 15.40 15.45 1132
10/25/2010 15.58 15.61 15.49 15.52 1027
10/22/2010 15.55 15.55 15.41 15.46 989
10/21/2010 15.60 15.61 15.40 15.50 471
10/20/2010 15.46 15.59 15.43 15.54 1109
10/19/2010 15.50 15.50 15.32 15.38 2991
10/18/2010 15.54 15.59 15.48 15.57 974
10/15/2010 15.58 15.58 15.42 15.47 804
10/14/2010 15.52 15.52 15.39 15.46 468
10/13/2010 15.48 15.51 15.40 15.45 1529
10/12/2010 15.39 15.44 15.30 15.39 495
10/11/2010 15.41 15.46 15.40 15.44 1123
10/8/2010 15.50 15.50 15.33 15.42 570
10/7/2010 15.54 15.54 15.34 15.39 429
10/6/2010 15.51 15.51 15.38 15.45 960
10/5/2010 15.32 15.46 15.30 15.44 845
10/4/2010 15.29 15.29 15.12 15.19 658
10/1/2010 15.29 15.29 15.20 15.26 413
9/30/2010 15.31 15.37 15.15 15.18 1175
9/29/2010 15.20 15.27 15.15 15.22 730
9/28/2010 15.27 15.30 15.13 15.27 8083
9/27/2010 15.18 15.28 15.18 15.20 7629
9/24/2010 15.16 15.20 15.08 15.19 894
9/23/2010 15.00 15.10 14.94 14.95 697
9/22/2010 15.03 15.17 15.03 15.09 1869
9/21/2010 15.13 15.17 15.04 15.08 1001
9/20/2010 15.10 15.26 15.05 15.22 837
9/17/2010 15.03 15.08 14.98 15.03 1795
9/16/2010 15.01 15.01 14.94 15.00 751
9/15/2010 14.99 15.03 14.91 15.03 555
9/14/2010 14.99 15.06 14.94 15.00 728
9/13/2010 15.00 15.00 14.94 14.99 609
9/10/2010 14.91 14.92 14.84 14.91 722
9/9/2010 14.90 14.91 14.84 14.87 841
9/8/2010 14.76 14.82 14.75 14.76 1324
9/7/2010 14.80 14.80 14.70 14.70 1517
9/3/2010 14.80 14.83 14.70 14.83 585
9/2/2010 14.70 14.73 14.62 14.72 398
9/1/2010 14.55 14.71 14.52 14.70 693
8/31/2010 14.30 14.44 14.27 14.39 667
8/30/2010 14.45 14.50 14.33 14.33 305
8/27/2010 14.39 14.52 14.23 14.49 841
8/26/2010 14.44 14.44 14.28 14.30 242
8/25/2010 14.28 14.41 14.19 14.40 484
8/24/2010 14.29 14.40 14.25 14.33 545
8/23/2010 14.43 14.51 14.39 14.39 235
8/20/2010 14.39 14.39 14.27 14.36 366
8/19/2010 14.58 14.58 14.37 14.42 795
8/18/2010 14.65 14.67 14.55 14.64 433
8/17/2010 14.57 14.72 14.56 14.66 234
8/16/2010 14.45 14.53 14.40 14.52 257
8/13/2010 14.49 14.58 14.46 14.53 184
8/12/2010 14.40 14.58 14.40 14.55 320
8/11/2010 14.66 14.66 14.51 14.53 432
8/10/2010 14.65 14.87 14.64 14.82 411
8/9/2010 14.79 14.81 14.72 14.80 201
8/6/2010 14.63 14.69 14.55 14.69 343
8/5/2010 14.64 14.71 14.61 14.70 455
Marketplace
Trading Center