First Trust Value Line Dividend Index $22.09

down 0.00


24/4/2014 03:18 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
4/23/201216.6516.6616.5216.6196,981
4/20/201216.7216.8216.7216.7782,961
4/19/201216.6916.7516.6016.6664,894
4/18/201216.6816.7316.6516.7093,656
4/17/201216.6416.7916.6016.7766,806
4/16/201216.5616.6216.5016.5661,667
4/13/201216.6216.6216.4616.48172,976
4/12/201216.4416.6416.4316.6399,933
4/11/201216.4616.4916.4416.4653,934
4/10/201216.5316.5616.3516.36241,714
4/9/201216.6316.6316.5516.59149,258
4/5/201216.7616.7916.7116.76125,011
4/4/201216.8716.8716.7716.83118,715
4/3/201217.0117.0216.8716.96323,409
4/2/201216.8917.0616.8517.03172,260
3/30/201216.9116.9316.8316.9083,870
3/29/201216.8116.8616.6816.85123,634
3/28/201216.9516.9516.7916.8782,041
3/27/201216.9817.0016.9416.95113,094
3/26/201216.8516.9616.8516.96180,438
3/23/201216.7316.7716.6716.75120,431
3/22/201216.7216.7316.6416.7273,409
3/21/201216.7816.8316.7616.79174,401
3/20/201216.9116.9316.8216.9088,681
3/19/201216.9517.0016.9216.9688,179
3/16/201216.9617.0116.9316.9581,926
3/15/201216.9216.9716.8416.97111,558
3/14/201217.0117.0116.8616.90103,361
3/13/201216.8517.0016.8517.00295,585
3/12/201216.8016.8416.7616.8297,949
3/9/201216.7316.8016.7016.76115,182
3/8/201216.6616.7316.6116.7188,887
3/7/201216.5016.5916.4716.57112,790
3/6/201216.6216.6216.4516.50176,372
3/5/201216.6916.7316.6216.72100,274
3/2/201216.7416.7416.6516.68120,810
3/1/201216.7616.7816.7016.7592,277
2/29/201216.7716.7916.6716.70158,308
2/28/201216.7916.7916.7016.75105,306
2/27/201216.7016.7916.6316.75126,169
2/24/201216.7716.8116.7116.74229,882
2/23/201216.6816.7516.6416.74159,557
2/22/201216.6616.7216.6416.68154,313
2/21/201216.7916.7916.6816.72144,232
2/17/201216.7516.7716.7216.75150,326
2/16/201216.5216.7116.5216.70178,068
2/15/201216.6516.6516.5016.5590,668
2/14/201216.6016.6116.5116.60191,914
2/13/201216.6216.6316.5516.60233,171
2/10/201216.5416.5416.4616.53140,498
2/9/201216.6116.6716.5316.64167,174
2/8/201216.5616.6116.5116.60220,736
2/7/201216.5216.5916.4316.56296,554
2/6/201216.5316.5516.5016.54102,388
2/3/201216.5316.5816.5216.57120,281
2/2/201216.4516.4816.4116.42199,015
2/1/201216.3116.4516.3116.41203,124
1/31/201216.3016.3416.1716.25135,737
1/30/201216.2816.2816.1416.24113,698
1/27/201216.4116.4116.2816.33234,688
1/26/201216.6616.6616.3716.41256,172
1/25/201216.3116.4516.1916.44283,351
1/24/201216.3016.3016.2116.30344,490
1/23/201216.3716.4116.2616.32373,728
1/20/201216.3416.3516.2616.33159,290
1/19/201216.3516.3516.2216.33145,190
1/18/201216.1716.2916.1516.29136,494
1/17/201216.2116.2816.1016.13204,918
1/13/201216.0916.0915.9916.07259,470
1/12/201216.1516.1816.0616.16133,319
1/11/201216.1116.1316.0716.12204,141
1/10/201216.1616.2016.1216.15159,839
1/9/201216.0116.0315.9216.03187,886
1/6/201216.0716.0715.9315.97177,056
1/5/201216.0216.0515.8616.03116,926
1/4/201216.1116.1116.0116.05107,866
1/3/201216.2416.2616.0716.07155,582
12/30/201116.1216.1216.0116.01141,938
12/29/201115.9816.1115.9816.1097,199
12/28/201116.1316.1315.9115.9482,818
12/27/201116.0716.1516.0516.10137,347
12/23/201115.9416.0615.9416.04124,471
12/22/201115.9315.9515.8315.93205,949
12/21/201115.8015.8515.6715.83123,609
12/20/201115.6815.8815.6815.8588,858
12/19/201115.7115.7315.4515.49186,811
12/16/201115.8315.8315.5615.64118,857
12/15/201115.6115.6615.5415.6292,464
12/14/201115.5615.6115.4715.4997,046
12/13/201115.7615.8515.5315.6181,427
12/12/201115.7515.7515.5815.6861,999
12/9/201115.6815.9115.6815.87116,199
12/8/201115.8715.8715.6115.64276,679
12/7/201115.8915.9815.7415.93130,836
12/6/201115.8715.9715.8115.8975,245
12/5/201115.8715.9615.7715.86128,153
12/2/201115.8915.9115.6915.69122,052
12/1/201115.7915.8815.7715.80129,872
11/30/201115.6515.8315.6315.8388,211
11/29/201115.2215.3415.1915.28145,586
Trading Center