FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.60

down -0.10


29/7/2014 03:51 PM  |  NYSEARCA : FVD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
7/28/201422.6322.7422.6022.7047,727
7/25/201422.7622.7622.6122.6596,697
7/24/201422.7322.8122.7322.7779,138
7/23/201422.7622.7922.7322.7756,623
7/22/201422.7622.8322.7622.8094,025
7/21/201422.7422.7822.6422.7585,142
7/18/201422.5922.8022.5922.7858,159
7/17/201422.7222.7922.5722.5798,552
7/16/201422.8422.8422.6922.7858,452
7/15/201422.7522.7922.6522.72105,937
7/14/201422.8322.8422.7622.7787,276
7/11/201422.7822.7822.7022.7478,377
7/10/201422.6922.8122.6322.79260,066
7/9/201422.8322.8522.7422.7970,876
7/8/201422.8322.8322.7522.78108,700
7/7/201422.8222.8822.7922.8190,865
7/3/201422.8322.9022.8222.8842,475
7/2/201422.9922.9922.8122.8173,296
7/1/201422.9023.0322.8722.9569,001
6/30/201422.8522.8922.7722.8887,531
6/27/201422.7322.8622.7022.8681,316
6/26/201422.8022.8022.6322.7548,068
6/25/201422.6922.7922.6622.7896,601
6/24/201422.7422.8522.7122.7263,284
6/20/201422.9523.0022.9322.9559,447
6/19/201422.9122.9622.8822.9592,400
6/18/201422.6422.8722.6422.86138,253
6/17/201422.6122.6922.5622.6762,497
6/16/201422.5522.6822.5122.6162,791
6/13/201422.5422.6022.4922.55118,121
6/12/201422.6622.6622.4122.5177,722
6/11/201422.6622.6622.5322.5568,401
6/10/201422.6922.6922.6322.6780,875
6/9/201422.6522.7322.6522.6962,691
6/6/201422.6522.7122.6322.6791,016
6/5/201422.4822.6222.4222.6272,771
6/4/201422.4022.4522.3522.4578,068
6/3/201422.4222.4322.3722.41108,449
6/2/201422.5522.5522.4022.4676,376
5/30/201422.4322.4922.4022.4794,085
5/29/201422.3722.4122.3122.4192,749
5/28/201422.3722.3722.3022.3380,606
5/27/201422.3022.3622.2822.3579,923
5/23/201422.2422.2522.2122.2572,242
5/22/201422.1522.2322.1222.21135,261
5/21/201422.1022.1422.0322.14113,388
5/20/201422.1322.1321.9522.0275,546
5/19/201422.1722.1722.1022.1368,007
5/16/201422.1322.1922.0622.19118,145
5/15/201422.2122.2122.0222.08104,111
5/13/201422.3222.3322.2522.2663,837
5/12/201422.2522.3022.2522.2877,601
5/8/201422.2422.3322.1622.2090,509
5/7/201422.1322.2522.0522.25248,893
5/6/201422.1522.1522.0322.05180,946
5/5/201422.0822.1721.9822.1779,855
5/2/201422.1822.2622.1022.1371,397
5/1/201422.2722.2722.1522.2170,189
4/30/201422.2122.2722.1622.25131,599
4/29/201422.1822.2622.1722.1898,594
4/28/201422.0822.2021.9922.18165,852
4/25/201422.1122.1121.9822.0473,863
4/24/201422.0822.1322.0422.09144,921
4/23/201422.1022.1722.0622.09132,563
4/22/201422.0522.1422.0522.11105,151
4/21/201422.0522.0922.0322.0764,617
4/17/201421.9922.0721.9922.0578,549
4/16/201421.9922.0521.9522.05232,825
4/15/201421.7321.8921.6621.8973,658
4/14/201421.6621.7821.6221.7656,429
4/11/201421.6221.7121.5521.6068,596
4/10/201421.9822.0221.6821.7266,842
4/9/201421.8621.9721.8321.9780,857
4/8/201421.7121.8821.7021.8484,491
4/7/201421.8621.8621.7221.72167,947
4/4/201422.0122.1221.8321.8683,521
4/3/201422.0022.0321.9321.98119,620
4/2/201421.9322.0021.8821.9674,776
4/1/201421.9321.9321.8021.92119,508
3/31/201421.7621.9221.7521.89124,422
3/28/201421.6321.7121.6021.6566,747
3/27/201421.5021.5821.4921.5758,561
3/26/201421.6721.6921.5321.5373,716
3/25/201421.5821.6221.4921.59115,651
3/24/201421.7621.7921.5921.67166,699
3/21/201421.7221.8721.6721.6890,664
3/20/201421.6021.6821.5321.65261,571
3/19/201421.8521.8521.5521.6295,834
3/18/201421.7421.8621.7421.8368,449
3/17/201421.6721.7721.6521.7384,760
3/14/201421.5421.6621.5421.59163,749
3/13/201421.6921.7221.4921.53138,444
3/12/201421.5221.6521.4721.65106,753
3/11/201421.6821.6821.5321.5667,644
3/10/201421.6221.6421.5521.64113,177
3/7/201421.6621.6721.5521.6497,672
3/6/201421.7021.7021.6421.6685,618
3/5/201421.7521.7521.6221.64106,157
3/4/201421.6521.7621.6521.7284,918
3/3/201421.4821.5221.3621.47149,061
Trading Center