First Trust Value Line Dividend Index $22.05

down 0.00


16/4/2014 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
7/1/201319.5619.6219.4619.51472,809
6/28/201319.5019.5719.3919.47168,356
6/27/201319.5319.5719.4619.50445,011
6/26/201319.3319.4219.2719.36164,429
6/25/201319.1419.2419.0319.20125,394
6/24/201319.0619.1618.8819.04244,701
6/21/201319.1419.2318.9919.18600,281
6/20/201319.5719.5719.1619.21311,269
6/19/201320.0520.0519.7219.72234,322
6/14/201319.8519.9319.7719.8195,625
6/13/201319.5919.9019.5419.8768,167
6/12/201319.7819.8219.5719.58194,953
6/11/201319.7219.8319.6319.7198,829
6/10/201319.9019.9019.7619.8495,446
6/7/201319.7919.8719.6919.84152,178
6/6/201319.5019.6519.4319.64141,211
6/5/201319.6819.6919.5219.52230,118
6/4/201319.8119.8919.6719.76138,000
6/3/201319.7519.8419.6419.81295,031
5/31/201319.9520.0419.7419.74127,616
5/30/201319.9720.0819.9720.00113,688
5/29/201320.1120.1119.8419.95321,997
5/28/201320.2920.3720.1220.19133,444
5/24/201320.0520.1419.9820.14153,221
5/23/201320.0720.1820.0020.16116,483
5/22/201320.4920.5820.1520.21144,673
5/21/201320.4220.4920.3620.46115,882
5/20/201320.4220.4720.3620.41235,523
5/17/201320.2820.4320.2620.43230,736
5/16/201320.3020.3620.2320.26118,345
5/15/201320.1720.3620.1520.30144,990
5/14/201320.0620.2020.0320.1992,888
5/13/201320.0020.0519.9620.03313,861
5/10/201320.0320.0619.9720.06332,334
5/9/201320.1320.1319.9519.99124,904
5/8/201320.0920.1320.0520.12140,307
5/7/201320.0020.1019.9820.10170,701
5/6/201320.0120.0319.9319.96131,768
5/3/201320.0020.0819.9820.02173,594
5/2/201319.7719.8719.7719.86129,369
5/1/201319.9019.9019.7019.72133,030
4/30/201319.8519.9219.7519.91152,917
4/29/201319.7419.8619.7219.84262,132
4/26/201319.7219.7419.6619.68424,863
4/25/201319.7219.7819.6719.72206,392
4/24/201319.6319.6919.6019.6578,136
4/23/201319.5419.6319.4919.63181,398
4/22/201319.4719.5019.3019.48153,062
4/19/201319.2819.4319.2319.42372,250
4/18/201319.3419.3419.1619.21256,923
4/17/201319.4019.4019.1619.27118,120
4/16/201319.3119.4719.2819.46217,297
4/15/201319.5619.5619.2219.23158,519
4/12/201319.6019.6319.5319.62213,950
4/11/201319.5919.6919.5619.64138,612
4/10/201319.4219.5919.4019.58128,337
4/9/201319.3819.4219.2819.35139,809
4/8/201319.2219.3519.1619.35255,814
4/5/201319.1119.2219.0419.20124,751
4/4/201319.2019.2819.1919.28161,506
4/3/201319.3619.3819.1319.19291,450
4/2/201319.3519.3919.2919.32213,738
4/1/201319.3719.5019.2219.29134,949
3/28/201319.2719.3819.2119.36256,261
3/27/201319.1619.2419.1019.23106,010
3/26/201319.1219.2319.1219.23131,475
3/25/201319.1619.2019.0219.07203,851
3/22/201319.0519.1119.0519.10150,445
3/21/201319.0019.0818.9719.01116,509
3/20/201319.1719.2219.1419.2097,632
3/19/201319.0719.1118.9719.06153,608
3/18/201319.1219.1518.9619.0393,965
3/15/201319.0319.1319.0319.12124,254
3/14/201319.0719.1119.0419.08134,818
3/13/201318.9819.0418.9419.0290,840
3/12/201318.9919.0018.9218.96115,232
3/11/201318.8818.9818.8818.9889,030
3/8/201318.8618.9218.8318.92150,921
3/7/201318.8218.8718.7718.84115,922
3/6/201318.8818.9018.8018.84328,163
3/5/201318.8018.8618.8018.84132,674
3/4/201318.6218.7018.5618.70181,824
3/1/201318.5218.6418.4518.63119,497
2/28/201318.5518.6918.5518.57124,788
2/27/201318.3818.6118.3818.5892,758
2/26/201318.3718.4118.2718.40112,671
2/25/201318.6018.6618.3018.30157,712
2/22/201318.4418.5618.4418.55142,140
2/21/201318.5018.5218.3718.40137,903
2/20/201318.6418.7818.4918.50105,930
2/19/201318.5418.6418.5318.6498,485
2/15/201318.4918.5218.4318.4865,237
2/14/201318.4618.4918.4418.4966,799
2/13/201318.4418.5018.4218.4694,322
2/12/201318.3718.4618.3718.4375,051
2/11/201318.3918.4018.3518.38137,208
2/8/201318.3318.3918.3018.39156,189
2/7/201318.3318.3418.2118.30123,232
2/6/201318.2418.3318.2018.33129,447
2/5/201318.1918.3218.1618.29125,690
Trading Center