FT MS Dv Leadrs First Trust Morningstar Dividend Leaders Index Fund  $23.93

down -0.13


30/7/2014 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
5/19/201117.3517.3517.2417.3340,853
5/18/201117.2317.3517.1317.2464,449
5/17/201117.1317.1917.0517.1964,453
5/16/201117.1417.2617.1217.16299,352
5/13/201117.2917.3117.1017.1635,300
5/12/201117.0917.3017.0717.2855,463
5/11/201117.2117.2117.0517.1447,525
5/10/201117.1217.2717.1217.2336,848
5/9/201117.0617.1116.9817.1137,951
5/6/201117.0817.1516.9817.0432,325
5/5/201117.0817.0816.8616.9155,414
5/4/201117.1917.1917.0617.1368,309
5/3/201117.1617.2517.1117.2026,558
5/2/201117.3017.3017.1417.1736,810
4/29/201117.2217.2217.1117.1963,328
4/28/201117.1417.1617.0917.1660,800
4/27/201117.0417.1717.0317.1566,452
4/26/201116.8917.0416.8617.0285,541
4/25/201116.8216.8316.7416.8239,860
4/21/201116.8716.8716.7916.8438,148
4/20/201116.8216.8816.7916.8169,025
4/19/201116.6316.6316.5716.6230,954
4/18/201116.6816.6816.5416.6145,606
4/15/201116.7516.8416.7116.8223,380
4/14/201116.5116.6916.4616.6527,586
4/13/201116.6116.6216.5216.5545,021
4/12/201116.6316.6316.5216.5674,246
4/11/201116.8316.8316.6816.7036,977
4/8/201116.8616.8616.7316.8146,625
4/7/201116.8316.8316.7016.7921,473
4/6/201116.7916.8416.7716.8443,922
4/5/201116.6916.7916.6916.7593,422
4/4/201116.7216.7616.7116.7453,062
4/1/201116.7416.7616.6816.7135,165
3/31/201116.7216.7316.6516.6551,576
3/30/201116.6116.7516.6016.6951,296
3/29/201116.3616.5216.3416.5143,599
3/28/201116.4116.4516.3716.3750,306
3/25/201116.3416.4016.2916.3752,531
3/24/201116.2616.3216.2016.2857,484
3/23/201116.1116.2216.0916.1930,738
3/22/201116.1816.2316.1516.1852,206
3/21/201116.2516.3616.2516.3134,654
3/18/201116.1516.1516.0016.0541,435
3/17/201115.9615.9815.8415.9863,458
3/16/201115.9715.9715.6515.76160,542
3/15/201115.9416.0915.8015.99132,675
3/14/201116.2816.2816.1016.1933,190
3/11/201116.3016.3916.2816.3540,872
3/10/201116.4516.4516.2716.3044,464
3/9/201116.4816.5716.4716.56103,229
3/8/201116.4016.5416.3616.5145,407
3/7/201116.4716.4916.3316.3554,843
3/4/201116.4416.5016.2916.38135,211
3/3/201116.4116.4816.4116.4744,651
3/2/201116.2816.3316.2516.29146,127
3/1/201116.4716.5016.2516.25123,063
2/28/201116.3016.4416.2816.4433,671
2/25/201116.1916.2616.1416.2647,758
2/24/201116.2116.2116.0616.16150,129
2/23/201116.2416.3316.2016.2398,914
2/22/201116.2116.3516.1816.2451,164
2/18/201116.3116.3416.2516.3446,842
2/17/201116.1816.3016.1716.2730,896
2/16/201116.1816.2116.1416.2098,148
2/15/201116.1516.1816.0916.1826,602
2/14/201116.2016.2016.1016.1836,913
2/11/201116.1316.2016.0916.19171,035
2/10/201116.1216.1616.0616.1663,279
2/9/201116.1416.1516.0816.1527,104
2/8/201116.1116.1816.0816.1854,192
2/7/201116.1316.1416.0716.1367,142
2/4/201116.0816.0816.0016.0847,302
2/3/201116.0016.1215.9516.1054,754
2/2/201116.0616.0916.0216.06123,005
2/1/201116.0216.0915.9516.06121,434
1/31/201115.9315.9315.8215.89107,508
1/28/201116.0416.0615.8415.8541,625
1/27/201116.0416.0715.9916.0649,113
1/26/201116.0416.0916.0016.0661,636
1/25/201115.9616.0115.9315.9935,968
1/24/201115.8915.9915.8915.9769,901
1/21/201115.9215.9315.8815.9090,836
1/20/201115.8115.8915.8015.8466,112
1/19/201115.9215.9215.8215.8576,499
1/18/201115.9715.9715.8715.9067,837
1/14/201115.8915.9415.8615.94103,338
1/13/201115.9715.9715.8515.9075,703
1/12/201116.0016.0415.9715.9964,753
1/11/201115.9915.9915.8415.9155,281
1/10/201115.9815.9915.8615.9427,857
1/7/201116.0816.0815.9316.0374,769
1/6/201116.1216.1215.9516.04117,094
1/5/201116.0516.1416.0216.12138,686
1/4/201116.1116.1115.9916.11159,450
1/3/201116.0516.0915.9816.0598,051
12/31/201015.9316.0015.9215.9428,884
12/30/201015.9515.9815.9115.94107,027
12/29/201015.9816.0115.9615.96107,205
12/28/201015.9215.9715.8915.9673,056
Trading Center