FIRST TRUST MORNINGSTAR DIV LE $21.68


21/5/2013 03:21 PM  |  NYSEARCA : FDL  |  Industries :
Type:

FDL historical data

Date Open High Low Close Volume
8/6/2010 14.63 14.69 14.55 14.69 343
8/5/2010 14.64 14.71 14.61 14.70 455
8/4/2010 14.67 14.72 14.59 14.69 729
8/3/2010 14.63 14.73 14.63 14.67 174
8/2/2010 14.55 14.67 14.55 14.67 183
7/30/2010 14.29 14.44 14.27 14.40 312
7/29/2010 14.57 14.57 14.36 14.42 497
7/28/2010 14.48 14.55 14.46 14.48 720
7/27/2010 14.49 14.54 14.45 14.52 450
7/26/2010 14.29 14.39 14.25 14.38 328
7/23/2010 14.15 14.24 14.08 14.22 440
7/22/2010 14.09 14.20 14.09 14.15 117
7/21/2010 14.14 14.14 13.87 13.91 477
7/20/2010 13.87 14.07 13.82 14.07 488
7/19/2010 13.93 14.00 13.90 13.97 554
7/16/2010 14.08 14.08 13.87 13.87 176
7/15/2010 14.06 14.13 13.94 14.12 220
7/14/2010 14.00 14.06 13.98 14.01 158
7/13/2010 14.02 14.12 14.02 14.10 99
7/12/2010 13.90 13.95 13.86 13.92 90
7/9/2010 13.82 13.93 13.82 13.92 99
7/8/2010 13.74 13.81 13.74 13.78 109
7/7/2010 13.37 13.71 13.37 13.71 133
7/6/2010 13.37 13.46 13.29 13.33 191
7/2/2010 13.34 13.37 13.25 13.36 287
7/1/2010 13.30 13.30 13.15 13.29 119
6/30/2010 13.45 13.51 13.32 13.36 202
6/29/2010 13.62 13.62 13.43 13.46 123
6/28/2010 13.71 13.76 13.63 13.73 84
6/25/2010 13.73 13.75 13.61 13.67 68
6/24/2010 13.73 13.78 13.69 13.70 196
6/23/2010 13.87 13.89 13.79 13.82 122
6/22/2010 14.11 14.11 13.91 13.91 66
6/21/2010 14.41 14.42 14.20 14.26 124
6/18/2010 14.32 14.33 14.30 14.33 74
6/17/2010 14.28 14.32 14.17 14.32 140
6/16/2010 14.19 14.28 14.17 14.27 234
6/15/2010 14.03 14.24 14.03 14.24 301
6/14/2010 14.02 14.09 13.97 13.97 350
6/11/2010 13.85 13.95 13.82 13.94 298
6/10/2010 13.76 13.91 13.76 13.89 284
6/9/2010 13.67 13.71 13.61 13.63 83
6/8/2010 13.43 13.61 13.41 13.61 210
6/7/2010 13.44 13.55 13.37 13.37 231
6/4/2010 13.50 13.56 13.33 13.33 182
6/3/2010 13.73 13.76 13.67 13.73 331
6/2/2010 13.47 13.65 13.47 13.65 101
6/1/2010 13.48 13.63 13.45 13.45 269
5/28/2010 13.67 13.72 13.63 13.65 96
5/27/2010 13.56 13.67 13.51 13.67 406
5/26/2010 13.43 13.51 13.42 13.43 374
5/25/2010 13.17 13.39 13.08 13.39 591
5/24/2010 13.51 13.60 13.45 13.48 154
5/21/2010 13.37 13.59 13.08 13.59 1338
5/20/2010 13.70 13.75 13.57 13.57 260
5/19/2010 13.91 13.99 13.82 13.96 164
5/18/2010 14.16 14.21 14.00 14.00 173
5/17/2010 14.11 14.14 13.96 14.14 113
5/14/2010 14.15 14.20 14.00 14.04 472
5/13/2010 14.26 14.35 14.26 14.29 168
5/12/2010 14.24 14.35 14.18 14.35 250
5/11/2010 14.14 14.34 14.14 14.24 144
5/10/2010 14.32 14.32 14.13 14.14 339
5/7/2010 13.88 14.02 13.62 13.84 452
5/6/2010 14.25 14.41 13.36 13.97 483
5/5/2010 14.28 14.40 14.25 14.29 193
5/4/2010 14.48 14.48 14.35 14.35 163
5/3/2010 14.51 14.60 14.51 14.56 69
4/30/2010 14.54 14.60 14.47 14.47 197
4/29/2010 14.50 14.56 14.46 14.52 385
4/28/2010 14.33 14.40 14.27 14.35 153
4/27/2010 14.49 14.53 14.30 14.30 502
4/26/2010 14.55 14.60 14.51 14.51 218
4/23/2010 14.42 14.57 14.40 14.56 123
4/22/2010 14.44 14.46 14.37 14.46 115
4/21/2010 14.58 14.59 14.51 14.53 69
4/20/2010 14.62 14.62 14.58 14.60 186
4/19/2010 14.44 14.56 14.44 14.55 82
4/16/2010 14.59 14.60 14.47 14.49 136
4/15/2010 14.62 14.62 14.53 14.60 115
4/14/2010 14.59 14.59 14.53 14.59 123
4/13/2010 14.60 14.62 14.54 14.60 152
4/12/2010 14.61 14.66 14.61 14.63 96
4/9/2010 14.57 14.63 14.55 14.63 88
4/8/2010 14.50 14.57 14.50 14.57 180
4/7/2010 14.62 14.62 14.49 14.51 152
4/6/2010 14.58 14.68 14.56 14.65 356
4/5/2010 14.60 14.65 14.60 14.62 247
4/1/2010 14.48 14.60 14.48 14.58 423
3/31/2010 14.48 14.50 14.40 14.44 611
3/30/2010 14.52 14.55 14.47 14.52 212
3/29/2010 14.41 14.49 14.41 14.49 248
3/26/2010 14.42 14.43 14.35 14.38 192
3/25/2010 14.54 14.54 14.40 14.40 174
3/24/2010 14.58 14.58 14.45 14.46 130
3/23/2010 14.52 14.59 14.47 14.59 175
3/22/2010 14.48 14.64 14.48 14.62 143
3/19/2010 14.65 14.65 14.45 14.48 102
3/18/2010 14.63 14.63 14.52 14.56 31
3/17/2010 14.55 14.56 14.49 14.55 156
Marketplace
Trading Center