FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.65

down -0.12


25/7/2014 03:58 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
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
2/4/201318.2618.2618.1318.14197,875
2/1/201318.2418.3318.2418.31179,897
1/31/201318.1618.2018.1518.1785,989
1/30/201318.2618.2718.1818.2078,373
1/29/201318.1518.2518.1418.25270,535
1/28/201318.1718.1818.0718.14113,738
1/25/201318.1618.1618.0618.15156,460
1/24/201318.0818.1418.0618.1186,472
1/23/201318.0818.0818.0018.06142,883
1/22/201317.9718.0817.9418.07142,902
1/18/201317.9017.9617.8717.96299,561
1/17/201317.7917.9517.7917.9182,576
1/16/201317.8117.8117.7217.7681,651
1/15/201317.7517.8117.7017.8185,596
1/14/201317.7717.7817.7117.7883,086
1/11/201317.7417.7817.6717.74115,952
1/10/201317.6817.7217.6417.7264,216
1/9/201317.5817.6217.5517.6274,305
1/8/201317.5917.5917.5117.56185,694
1/7/201317.7117.7117.5917.6390,828
1/4/201317.6817.7417.6517.74149,453
1/3/201317.6517.7017.6017.65229,810
1/2/201317.5517.6517.5217.65176,546
12/31/201217.0717.3017.0017.30170,252
12/28/201217.1317.2217.0617.0793,372
12/27/201217.2717.3117.0717.21136,818
12/26/201217.3617.3617.2417.24133,420
12/24/201217.4117.4117.3217.3766,078
12/21/201217.3917.4617.3417.43170,835
12/20/201217.6117.6817.5817.67145,341
12/19/201217.7317.7517.6117.64168,844
12/18/201217.5317.7117.5317.70180,272
Trading Center