FIRST TRUST VALUE LINE DIVIDEN $20.43

up +0.17


17/5/2013 04:17 PM  |  NYSEARCA : FVD  |  Industries :
Type:

FVD historical data

Date Open High Low Close Volume
8/1/2008 14.20 14.28 14.20 14.22 47
7/31/2008 14.27 14.40 14.27 14.29 73
7/30/2008 14.25 14.43 14.25 14.43 123
7/29/2008 13.92 14.27 13.92 14.08 60
7/28/2008 13.98 14.13 13.91 13.93 63
7/25/2008 14.05 14.31 14.03 14.05 180
7/24/2008 14.26 14.34 14.12 14.12 291
7/23/2008 14.26 14.45 14.26 14.39 204
7/22/2008 13.93 14.33 13.92 14.33 54
7/21/2008 14.02 14.08 13.97 13.97 148
7/18/2008 14.02 14.05 13.94 14.03 78
7/17/2008 13.92 14.00 13.77 14.00 154
7/16/2008 13.35 13.78 13.35 13.78 334
7/15/2008 13.03 13.51 13.03 13.38 227
7/14/2008 13.75 13.81 13.44 13.48 311
7/11/2008 13.67 13.80 13.59 13.76 241
7/10/2008 13.76 13.91 13.74 13.83 97
7/9/2008 13.98 14.07 13.81 13.81 126
7/8/2008 13.69 14.02 13.65 14.02 924
7/7/2008 13.88 13.88 13.59 13.67 259
7/2/2008 14.07 14.11 13.86 13.86 61
7/1/2008 13.91 14.02 13.84 14.00 151
6/30/2008 14.05 14.08 13.97 13.99 222
6/27/2008 14.17 14.17 13.98 14.03 215
6/26/2008 14.32 14.35 14.13 14.13 167
6/25/2008 14.45 14.59 14.40 14.52 40
6/24/2008 14.37 14.48 14.32 14.37 164
6/23/2008 14.57 14.57 14.42 14.42 81
6/20/2008 14.73 14.75 14.59 14.59 327
6/19/2008 14.74 14.81 14.69 14.80 527
6/18/2008 14.82 14.83 14.76 14.76 173
6/17/2008 15.09 15.09 14.94 14.94 219
6/16/2008 14.91 15.08 14.91 15.04 198
6/13/2008 14.92 15.02 14.91 15.02 173
6/12/2008 14.96 15.06 14.87 14.92 109
6/11/2008 15.14 15.14 14.91 14.91 117
6/10/2008 15.01 15.18 15.00 15.13 223
6/9/2008 15.16 15.23 15.09 15.11 76
6/6/2008 15.34 15.34 15.15 15.15 38
6/5/2008 15.40 15.57 15.40 15.57 76
6/4/2008 15.34 15.46 15.31 15.35 136
6/3/2008 15.45 15.45 15.28 15.35 91
6/2/2008 15.46 15.48 15.33 15.42 89
5/30/2008 15.63 15.63 15.50 15.55 99
5/29/2008 15.46 15.61 15.46 15.55 69
5/28/2008 15.45 15.45 15.33 15.40 103
5/27/2008 15.34 15.44 15.32 15.42 262
5/23/2008 15.47 15.47 15.32 15.33 171
5/22/2008 15.37 15.57 15.37 15.56 120
5/21/2008 15.60 15.67 15.41 15.43 216
5/20/2008 15.63 15.64 14.83 15.57 463
5/19/2008 15.66 15.79 15.62 15.70 181
Marketplace
Trading Center