FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.91

up +0.07


21/8/2014 03:59 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
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
12/17/201217.4217.5617.4217.56193,804
12/14/201217.4317.4517.3617.3966,162
12/13/201217.5117.5317.3917.4281,984
12/12/201217.5617.6217.4817.4887,328
12/11/201217.5017.5617.4817.5288,386
12/10/201217.3817.4617.3717.4560,835
12/7/201217.4017.4017.3317.39129,016
12/6/201217.3517.3917.2917.3648,814
12/5/201217.2717.3917.2017.3366,461
12/4/201217.2717.2917.1917.22117,208
12/3/201217.3817.4017.2217.2487,281
11/30/201217.2917.3317.2417.3162,793
11/29/201217.2117.2917.1817.28128,467
11/28/201217.0617.2016.9317.2069,675
11/27/201217.0817.1717.0717.0897,656
11/26/201217.0717.1317.0317.1294,163
11/23/201217.0017.1017.0017.1028,389
11/21/201216.9316.9616.8816.9474,377
11/20/201216.8716.9116.7816.9182,890
11/19/201216.8216.8916.8016.8961,794
11/16/201216.5616.6816.4916.67142,565
11/15/201216.6316.6916.5116.56314,138
11/14/201216.8716.9016.5916.6185,693
11/13/201216.7816.9516.7516.8473,604
11/12/201216.9016.9416.8116.8652,026
11/9/201216.8717.0116.7516.9094,316
11/8/201217.0317.1016.8816.8887,694
11/7/201217.3017.3016.9417.0694,093
11/6/201217.3117.4417.2917.3869,919
11/5/201217.2517.2717.1717.25288,675
11/2/201217.4517.4917.2317.2582,800
11/1/201217.2617.4317.2617.3671,875
10/31/201217.2917.3217.1917.25126,859
10/26/201217.2217.2517.1417.2270,245
10/25/201217.2617.2717.1317.25102,548
10/24/201217.2317.2817.1417.1574,348
10/23/201217.2717.2717.1117.20159,156
10/22/201217.4517.4517.3017.39176,649
10/19/201217.6117.6117.4017.45126,809
10/18/201217.6017.6717.5917.6653,088
10/17/201217.5617.6417.5517.63142,699
10/16/201217.4717.5317.4517.52100,146
10/15/201217.3017.3817.2517.38135,062
10/12/201217.3517.3717.2317.26102,508
10/11/201217.3217.4117.3017.3041,735
10/10/201217.3917.3917.2617.28174,996
10/9/201217.5217.5217.3717.37101,114
10/8/201217.5317.5417.4717.53154,008
10/5/201217.5817.6317.5217.5647,172
10/4/201217.4717.5417.4517.49157,316
10/3/201217.4017.4617.3517.41101,916
10/2/201217.4217.4217.3217.3866,455
10/1/201217.4117.4517.3317.36170,702
9/28/201217.3817.3917.2417.3691,192
9/27/201217.4117.4417.2917.4168,836
9/26/201217.3717.4317.3217.36136,504
9/25/201217.5617.5717.4017.4190,995
9/24/201217.3717.5517.3717.52130,400
9/21/201217.5717.5717.4717.49213,079
9/20/201217.5317.5917.4917.5861,950
9/19/201217.6117.6117.5317.58157,139
9/18/201217.5617.5817.4917.5671,157
9/17/201217.6317.6517.5317.5770,744
9/14/201217.6417.7217.5717.62263,398
9/13/201217.4017.6217.3717.59284,818
9/12/201217.4317.4517.3417.4056,023
9/11/201217.3917.4517.3617.3796,215
9/10/201217.3917.4217.3517.3762,356
9/7/201217.4117.4317.3617.40102,538
9/6/201217.2017.4317.2017.4260,490
9/5/201217.1917.1917.1117.1541,057
9/4/201217.1417.2317.0717.1975,912
8/31/201217.2017.2417.1017.17226,588
8/30/201217.2217.2217.0817.1390,975
8/29/201217.2217.2517.1617.2363,574
8/28/201217.1617.2617.1617.2180,883
8/27/201217.2517.2717.1917.2271,461
8/24/201217.1117.2417.0917.2261,428
8/23/201217.2317.2317.0817.1485,372
8/22/201217.2417.2817.1817.2598,504
8/21/201217.3517.4317.2617.29297,321
8/20/201217.2917.3517.2717.32289,855
Trading Center