FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.85

down -0.07


22/8/2014 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
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
10/3/201114.3714.5414.0614.06126,080
9/30/201114.5414.7014.4514.46271,055
9/29/201114.7314.8014.5114.6796,998
9/28/201114.8214.8614.4914.50138,205
9/27/201114.8414.9814.7114.7694,787
9/26/201114.4314.6014.3114.5965,322
9/23/201114.1514.3514.1314.32201,925
9/22/201114.1914.2714.0514.22257,966
9/21/201114.9814.9814.5414.5460,411
9/20/201115.1015.2715.0615.0767,137
9/19/201115.0015.1014.9215.0668,433
9/16/201115.2015.3015.1415.2273,681
9/15/201115.1015.1614.9815.15121,730
9/14/201114.8715.1114.6714.9663,905
9/13/201114.7114.8114.6114.7765,829
9/12/201114.4814.6614.3814.66130,433
9/9/201114.7814.8114.5614.6485,407
9/8/201115.0315.1514.9614.9983,045
9/7/201114.9115.1114.8515.1173,392
9/6/201114.5214.7514.4214.75159,711
9/2/201114.9215.0614.8614.88155,849
9/1/201115.4115.4615.1815.20289,371
8/31/201115.3615.4415.2715.36134,878
8/30/201115.1715.3415.0815.26282,305
8/29/201115.0515.2315.0115.19131,635
8/26/201114.5714.8914.3014.8390,508
8/25/201115.0215.0314.6414.6774,079
8/24/201114.7114.9414.7014.9375,433
8/23/201114.3614.7414.3114.74139,299
8/22/201114.5614.5614.2814.3297,999
8/19/201114.2914.5514.2214.28132,071
8/18/201114.6314.6314.3514.46198,619
8/17/201114.9015.0614.8514.93186,720
8/16/201114.7914.9314.7514.87105,066
8/15/201114.7814.9514.7414.9290,250
8/12/201114.6714.7314.5114.64166,795
8/11/201113.9714.7113.9714.5797,316
8/10/201114.3114.3513.9313.93140,064
8/9/201114.0714.4813.6614.48245,538
8/8/201114.4314.5513.8913.91391,144
8/5/201114.8514.8914.4014.76408,444
8/4/201115.1815.1814.7014.72382,114
8/3/201115.2915.3115.0515.31460,318
8/2/201115.4515.5215.2515.27133,206
8/1/201115.8515.8515.4415.57198,953
7/29/201115.6015.7415.5015.64127,934
7/28/201115.7815.8815.6915.73114,652
7/27/201115.9915.9915.7515.8184,622
7/26/201116.0916.1216.0216.0370,297
7/25/201116.1216.2116.0816.1477,945
7/22/201116.2916.2916.1616.2171,713
7/21/201116.1316.2816.1016.2668,198
7/20/201116.0616.0715.9916.0448,694
7/19/201115.9316.0215.8816.0063,320
7/18/201115.9515.9715.7615.86458,034
7/15/201116.0716.0715.9416.0362,825
7/14/201116.1016.1715.9916.0091,720
7/13/201116.1416.2316.0616.0976,326
7/12/201116.0416.2016.0116.0994,168
7/11/201116.1516.1616.0716.1168,397
7/8/201116.2716.3116.2316.31109,381
7/7/201116.4316.4316.3616.42142,796
7/6/201116.2116.3216.2116.3044,231
7/5/201116.3316.3316.2316.26115,169
7/1/201116.1616.3116.1616.32114,887
6/30/201116.1016.1416.0116.13134,034
6/29/201115.9516.0315.9316.02153,559
6/28/201115.8015.8915.7915.8960,262
6/27/201115.7115.8115.6815.77189,489
6/24/201115.7415.7515.6315.6462,601
6/23/201115.7515.7615.5515.7581,036
6/22/201115.8715.9315.8415.84129,559
6/21/201115.8615.9515.8515.91106,878
6/20/201115.7615.9415.7615.91207,171
6/17/201115.8415.8915.7615.80104,227
6/16/201115.6315.7715.6215.7057,956
6/15/201115.8015.8215.5915.65215,688
Trading Center