FIRST TRUST VALUE LINE DIVIDEN $20.14

down -0.02


24/5/2013 04:24 PM  |  NYSEARCA : FVD  |  Industries :
Type:

FVD historical data

Date Open High Low Close Volume
10/19/2011 15.32 15.44 15.21 15.25 1139
10/18/2011 15.09 15.44 14.97 15.35 1639
10/17/2011 15.26 15.26 15.04 15.08 2167
10/14/2011 15.29 15.34 15.17 15.34 2467
10/13/2011 15.05 15.16 14.99 15.14 631
10/12/2011 15.13 15.28 15.10 15.17 1345
10/11/2011 15.04 15.07 14.97 15.04 779
10/10/2011 14.91 15.10 14.91 15.10 1141
10/7/2011 14.81 14.87 14.66 14.68 1499
10/6/2011 14.53 14.78 14.45 14.78 1440
10/5/2011 14.36 14.53 14.26 14.52 688
10/4/2011 13.90 14.35 13.78 14.35 3646
10/3/2011 14.37 14.54 14.06 14.06 1261
9/30/2011 14.54 14.70 14.45 14.46 2711
9/29/2011 14.73 14.80 14.51 14.67 970
9/28/2011 14.82 14.86 14.49 14.50 1383
9/27/2011 14.84 14.98 14.71 14.76 948
9/26/2011 14.43 14.60 14.31 14.59 654
9/23/2011 14.15 14.35 14.13 14.32 2020
9/22/2011 14.19 14.27 14.05 14.22 2580
9/21/2011 14.98 14.98 14.54 14.54 604
9/20/2011 15.10 15.27 15.06 15.07 672
9/19/2011 15.00 15.10 14.92 15.06 685
9/16/2011 15.20 15.30 15.14 15.22 737
9/15/2011 15.10 15.16 14.98 15.15 1218
9/14/2011 14.87 15.11 14.67 14.96 640
9/13/2011 14.71 14.81 14.61 14.77 659
9/12/2011 14.48 14.66 14.38 14.66 1305
9/9/2011 14.78 14.81 14.56 14.64 855
9/8/2011 15.03 15.15 14.96 14.99 831
9/7/2011 14.91 15.11 14.85 15.11 734
9/6/2011 14.52 14.75 14.42 14.75 1598
9/2/2011 14.92 15.06 14.86 14.88 1559
9/1/2011 15.41 15.46 15.18 15.20 2894
8/31/2011 15.36 15.44 15.27 15.36 1349
8/30/2011 15.17 15.34 15.08 15.26 2824
8/29/2011 15.05 15.23 15.01 15.19 1317
8/26/2011 14.57 14.89 14.30 14.83 906
8/25/2011 15.02 15.03 14.64 14.67 741
8/24/2011 14.71 14.94 14.70 14.93 755
8/23/2011 14.36 14.74 14.31 14.74 1393
8/22/2011 14.56 14.56 14.28 14.32 980
8/19/2011 14.29 14.55 14.22 14.28 1321
8/18/2011 14.63 14.63 14.35 14.46 1984
8/17/2011 14.90 15.06 14.85 14.93 1868
8/16/2011 14.79 14.93 14.75 14.87 1051
8/15/2011 14.78 14.95 14.74 14.92 903
8/12/2011 14.67 14.73 14.51 14.64 1668
8/11/2011 13.97 14.71 13.97 14.57 974
8/10/2011 14.31 14.35 13.93 13.93 1401
8/9/2011 14.07 14.48 13.66 14.48 2456
8/8/2011 14.43 14.55 13.89 13.91 3912
8/5/2011 14.85 14.89 14.40 14.76 4085
8/4/2011 15.18 15.18 14.70 14.72 3822
8/3/2011 15.29 15.31 15.05 15.31 4604
8/2/2011 15.45 15.52 15.25 15.27 1333
8/1/2011 15.85 15.85 15.44 15.57 1990
7/29/2011 15.60 15.74 15.50 15.64 1280
7/28/2011 15.78 15.88 15.69 15.73 1147
7/27/2011 15.99 15.99 15.75 15.81 847
7/26/2011 16.09 16.12 16.02 16.03 703
7/25/2011 16.12 16.21 16.08 16.14 780
7/22/2011 16.29 16.29 16.16 16.21 718
7/21/2011 16.13 16.28 16.10 16.26 682
7/20/2011 16.06 16.07 15.99 16.04 487
7/19/2011 15.93 16.02 15.88 16.00 634
7/18/2011 15.95 15.97 15.76 15.86 4581
7/15/2011 16.07 16.07 15.94 16.03 629
7/14/2011 16.10 16.17 15.99 16.00 918
7/13/2011 16.14 16.23 16.06 16.09 764
7/12/2011 16.04 16.20 16.01 16.09 942
7/11/2011 16.15 16.16 16.07 16.11 684
7/8/2011 16.27 16.31 16.23 16.31 1094
7/7/2011 16.43 16.43 16.36 16.42 1428
7/6/2011 16.21 16.32 16.21 16.30 443
7/5/2011 16.33 16.33 16.23 16.26 1152
7/1/2011 16.16 16.32 16.12 16.32 1149
6/30/2011 16.10 16.14 16.01 16.13 1341
6/29/2011 15.95 16.03 15.93 16.02 1536
6/28/2011 15.80 15.89 15.79 15.89 603
6/27/2011 15.71 15.81 15.68 15.77 1895
6/24/2011 15.74 15.75 15.63 15.64 626
6/23/2011 15.75 15.76 15.55 15.75 811
6/22/2011 15.87 15.93 15.84 15.84 1296
6/21/2011 15.86 15.95 15.85 15.91 1068
6/20/2011 15.76 15.94 15.76 15.91 2072
6/17/2011 15.84 15.89 15.76 15.80 1043
6/16/2011 15.63 15.77 15.62 15.70 580
6/15/2011 15.80 15.82 15.59 15.65 2157
6/14/2011 15.88 15.95 15.82 15.89 759
6/10/2011 15.80 15.81 15.50 15.66 976
6/9/2011 15.87 15.94 15.76 15.85 652
6/8/2011 15.85 15.86 15.75 15.80 1734
6/7/2011 15.87 15.94 15.83 15.85 765
6/6/2011 15.95 15.95 15.80 15.80 610
6/3/2011 15.97 16.01 15.86 15.93 887
6/2/2011 16.20 16.20 16.00 16.07 624
6/1/2011 16.43 16.45 16.15 16.16 1006
5/31/2011 16.41 16.48 16.35 16.48 739
5/27/2011 16.26 16.34 16.25 16.30 787
Marketplace
Trading Center