FIRST TRUST VALUE LINE DIVIDEN $20.43

up +0.17


17/5/2013 04:17 PM  |  NYSEARCA : FVD  |  Industries :
Type:

FVD historical data

Date Open High Low Close Volume
5/19/2011 16.58 16.58 16.46 16.55 2319
5/18/2011 16.41 16.49 16.36 16.49 994
5/17/2011 16.35 16.39 16.26 16.38 995
5/16/2011 16.43 16.46 16.35 16.39 514
5/13/2011 16.53 16.55 16.33 16.41 442
5/12/2011 16.35 16.53 16.30 16.51 500
5/11/2011 16.48 16.48 16.33 16.38 323
5/10/2011 16.42 16.53 16.40 16.48 909
5/9/2011 16.24 16.37 16.23 16.34 550
5/6/2011 16.32 16.40 16.22 16.27 443
5/5/2011 16.29 16.33 16.16 16.18 600
5/4/2011 16.47 16.47 16.29 16.33 580
5/3/2011 16.40 16.45 16.35 16.38 710
5/2/2011 16.57 16.57 16.40 16.44 1070
4/29/2011 16.41 16.45 16.39 16.44 500
4/28/2011 16.38 16.42 16.32 16.39 816
4/27/2011 16.33 16.36 16.21 16.36 1040
4/26/2011 16.14 16.27 16.12 16.27 928
4/25/2011 16.05 16.12 16.00 16.10 1349
4/21/2011 16.10 16.11 16.01 16.09 636
4/20/2011 16.01 16.09 16.00 16.05 845
4/19/2011 15.82 15.85 15.76 15.84 311
4/18/2011 15.88 15.88 15.70 15.78 1355
4/15/2011 15.88 16.01 15.85 15.98 506
4/14/2011 15.78 15.91 15.74 15.89 361
4/13/2011 15.90 15.90 15.77 15.83 424
4/12/2011 15.87 15.91 15.79 15.83 1135
4/11/2011 16.06 16.06 15.89 15.96 1068
4/8/2011 16.09 16.09 15.89 15.99 1602
4/7/2011 16.08 16.08 15.96 16.03 743
4/6/2011 16.08 16.09 16.03 16.09 573
4/5/2011 15.97 16.05 15.96 16.00 682
4/4/2011 16.02 16.04 15.95 16.00 928
4/1/2011 15.98 16.01 15.91 15.98 1202
3/31/2011 15.89 16.00 15.83 15.88 965
3/30/2011 15.79 15.88 15.79 15.86 877
3/29/2011 15.71 15.75 15.60 15.75 578
3/28/2011 15.75 15.76 15.66 15.66 824
3/25/2011 15.72 15.75 15.64 15.69 768
3/24/2011 15.67 15.67 15.54 15.64 429
3/23/2011 15.52 15.58 15.45 15.54 366
3/22/2011 15.64 15.64 15.53 15.55 1536
3/21/2011 15.59 15.69 15.57 15.68 810
3/18/2011 15.48 15.50 15.38 15.44 727
3/17/2011 15.42 15.42 15.25 15.33 935
3/16/2011 15.38 15.40 15.10 15.19 1103
3/15/2011 15.32 15.49 15.19 15.41 877
3/14/2011 15.57 15.62 15.51 15.61 481
3/11/2011 15.62 15.76 15.59 15.72 736
3/10/2011 15.73 15.79 15.65 15.67 1256
3/9/2011 15.82 15.92 15.81 15.89 482
3/8/2011 15.75 15.92 15.71 15.88 850
3/7/2011 15.84 15.90 15.67 15.73 893
3/4/2011 15.90 15.90 15.71 15.81 728
3/3/2011 15.78 15.92 15.78 15.90 708
3/2/2011 15.65 15.70 15.61 15.67 621
3/1/2011 15.84 15.84 15.63 15.63 1588
2/28/2011 15.76 15.81 15.72 15.80 523
2/25/2011 15.60 15.68 15.57 15.68 758
2/24/2011 15.51 15.58 15.46 15.53 512
2/23/2011 15.66 15.68 15.52 15.54 827
2/22/2011 15.72 15.77 15.61 15.63 800
2/18/2011 15.79 15.84 15.76 15.84 570
2/17/2011 15.65 15.79 15.61 15.78 548
2/16/2011 15.64 15.70 15.62 15.67 439
2/15/2011 15.59 15.62 15.53 15.60 638
2/14/2011 15.67 15.67 15.56 15.61 960
2/11/2011 15.53 15.65 15.51 15.64 575
2/10/2011 15.51 15.58 15.50 15.57 607
2/9/2011 15.60 15.60 15.54 15.56 565
2/8/2011 15.54 15.61 15.53 15.61 456
2/7/2011 15.59 15.59 15.54 15.57 853
2/4/2011 15.50 15.53 15.42 15.53 1149
2/3/2011 15.45 15.51 15.39 15.50 394
2/2/2011 15.44 15.49 15.42 15.46 809
2/1/2011 15.37 15.48 15.35 15.48 806
1/31/2011 15.22 15.40 15.21 15.27 883
1/28/2011 15.45 15.48 15.18 15.18 2406
1/27/2011 15.42 15.46 15.40 15.44 772
1/26/2011 15.44 15.46 15.38 15.41 588
1/25/2011 15.35 15.39 15.28 15.39 891
1/24/2011 15.26 15.37 15.26 15.36 701
1/21/2011 15.35 15.35 15.25 15.28 516
1/20/2011 15.23 15.29 15.21 15.26 575
1/19/2011 15.38 15.38 15.24 15.27 1204
1/18/2011 15.32 15.36 15.31 15.36 504
1/14/2011 15.19 15.30 15.19 15.28 896
1/13/2011 15.28 15.28 15.19 15.23 760
1/12/2011 15.21 15.25 15.17 15.23 1885
1/11/2011 15.11 15.14 15.08 15.12 524
1/10/2011 15.05 15.09 14.98 15.07 1054
1/7/2011 15.13 15.16 15.02 15.08 1274
1/6/2011 15.15 15.16 15.06 15.09 1865
1/5/2011 15.09 15.15 15.04 15.11 4719
1/4/2011 15.21 15.21 15.06 15.13 421
1/3/2011 15.21 15.22 15.16 15.19 535
12/31/2010 15.09 15.14 15.07 15.09 406
12/30/2010 15.09 15.12 15.09 15.11 414
12/29/2010 15.13 15.16 15.11 15.12 391
12/28/2010 15.14 15.14 15.06 15.10 578
Marketplace
Trading Center