FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.77

down -0.03


23/7/2014 04:00 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
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
11/28/201115.1915.2315.0915.14126,900
11/25/201114.8014.9514.8014.8573,442
11/23/201115.0215.0214.8314.85123,795
11/22/201115.2115.2215.0515.12264,812
11/21/201115.3215.3215.0815.20160,938
11/18/201115.4815.5215.4115.4757,398
11/17/201115.5615.6115.3615.45160,828
11/16/201115.6915.8215.5915.6162,361
11/15/201115.6815.8515.6415.80171,194
11/14/201115.8015.8815.6915.7490,449
11/11/201115.7415.9215.7415.8982,967
11/10/201115.6415.6815.5015.6187,547
11/9/201115.6715.7215.4615.50142,558
11/8/201115.9016.0015.7415.99220,099
11/7/201115.7615.8415.6015.8183,185
11/4/201115.7115.7815.5915.73111,102
11/3/201115.7315.8715.6015.85111,580
11/2/201115.5515.6615.4715.57128,081
11/1/201115.4715.5515.3215.35138,388
10/31/201115.8115.9515.7715.77137,150
10/28/201116.0816.0815.9616.02190,622
10/27/201116.0516.1915.8316.08181,511
10/26/201115.6815.7015.4415.66521,735
10/25/201115.7515.7515.4915.53209,762
10/24/201115.6615.8115.6115.79200,091
10/21/201115.4715.6515.4715.65269,525
10/20/201115.2715.3415.1215.32136,446
10/19/201115.3215.4415.2115.25113,869
10/18/201115.0915.4414.9715.35163,873
10/17/201115.2615.2615.0415.08216,662
10/14/201115.2915.3415.1715.34246,678
10/13/201115.0515.1614.9915.1463,005
10/12/201115.1315.2815.1015.17134,414
10/11/201115.0415.0714.9715.0477,892
10/10/201114.9115.1014.9115.10114,074
10/7/201114.8114.8714.6614.68149,805
10/6/201114.5314.7814.4514.78143,730
10/5/201114.3614.5314.2614.5268,794
10/4/201113.9014.3513.7814.35364,521
Trading Center