First Trust Value Line Dividend Index $22.05

down -0.00


17/4/2014 06:40 PM  |  NYSEARCA : FVD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
2/28/201421.4921.7021.4921.6396,873
2/27/201421.4221.5121.3921.51147,394
2/26/201421.4321.5221.3921.43109,802
2/25/201421.4121.5321.3921.44155,317
2/24/201421.4121.5821.4121.4377,518
2/21/201421.3721.4821.3621.3691,381
2/20/201421.2121.4121.2121.3683,727
2/19/201421.3421.4221.2121.21190,688
2/18/201421.3421.3921.2921.35110,980
2/14/201421.1221.3221.1121.3295,519
2/13/201420.8921.1620.8921.1663,021
2/12/201421.0121.0620.9420.98115,164
2/11/201420.7521.0320.7520.99131,489
2/10/201420.6820.7820.6820.7891,886
2/7/201420.6020.7320.5620.71243,106
2/6/201420.3820.5120.3820.50109,300
2/5/201420.3220.3720.2120.3582,951
2/4/201420.4020.4020.2820.35218,980
2/3/201420.7020.7620.2920.32198,473
1/31/201420.6020.8520.5620.75143,686
1/30/201420.7420.8720.7120.8499,167
1/29/201420.7120.7520.6120.6999,558
1/28/201420.7620.8520.7520.85133,528
1/27/201420.8420.8720.7220.77141,770
1/24/201421.1021.1320.8320.8396,674
1/23/201421.2421.2421.1221.20128,387
1/22/201421.3021.3621.2921.35151,856
1/21/201421.2921.3221.1921.30159,765
1/17/201421.1921.2321.1421.17131,508
1/16/201421.1521.2321.1521.22229,587
1/15/201421.2121.2421.1621.2191,658
1/14/201421.0921.1821.0421.1779,944
1/13/201421.1621.2220.9921.0198,523
1/10/201421.1721.2521.1521.2289,916
1/9/201421.1321.1321.0121.1383,809
1/8/201421.0921.0921.0121.0579,191
1/7/201421.0821.1821.0721.14172,854
1/6/201421.1721.1721.0021.0297,085
1/3/201421.1521.1821.0621.1289,827
1/2/201421.3521.3521.0721.11144,199
12/31/201321.3721.4021.3221.40115,933
12/30/201321.3221.3521.2721.34117,045
12/27/201321.3521.3521.2621.2772,121
12/26/201321.2821.2821.2021.2754,526
12/24/201321.1221.2621.1221.2048,923
12/23/201321.1521.2121.1321.1669,830
12/20/201320.9221.1520.9221.1267,582
12/19/201320.9520.9820.8820.96100,891
12/18/201320.7421.0320.6621.0380,507
12/17/201320.9120.9120.8020.8678,495
12/16/201320.8020.9520.8020.9362,595
12/13/201320.8120.8220.6920.77114,788
12/12/201320.8120.8420.7320.7679,238
12/11/201321.0421.0420.7820.82101,402
12/10/201321.1321.1321.0021.0199,371
12/9/201321.2621.2621.1021.14101,163
12/6/201320.9721.1420.9621.1499,256
12/5/201320.9120.9120.8120.84104,047
12/4/201320.9321.0020.7620.93138,941
12/3/201321.0021.0520.9021.0178,624
12/2/201321.0921.1521.0121.0367,736
11/29/201321.1521.2521.1521.1524,578
11/27/201321.1221.1821.1021.1680,644
11/26/201321.2421.2421.1421.1793,500
11/25/201321.2421.3121.1921.22126,549
11/22/201321.2121.2921.1521.2780,829
Trading Center