$26.23 +0.08 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
12/30/201321.3221.3521.2721.34117,045
12/27/201321.3521.3521.2621.2772,121
12/26/201321.2821.2821.2021.2754,526
12/24/201321.1221.2621.1221.2048,923
12/23/201321.1521.2121.1321.1669,830
12/20/201320.9221.1520.9221.1267,582
12/19/201320.9520.9820.8820.96100,891
12/18/201320.7421.0320.6621.0380,507
12/17/201320.9120.9120.8020.8678,495
12/16/201320.8020.9520.8020.9362,595
12/13/201320.8120.8220.6920.77114,788
12/12/201320.8120.8420.7320.7679,238
12/11/201321.0421.0420.7820.82101,402
12/10/201321.1321.1321.0021.0199,371
12/9/201321.2621.2621.1021.14101,163
12/6/201320.9721.1420.9621.1499,256
12/5/201320.9120.9120.8120.84104,047
12/4/201320.9321.0020.7620.93138,941
12/3/201321.0021.0520.9021.0178,624
12/2/201321.0921.1521.0121.0367,736
11/29/201321.1521.2521.1521.1524,578
11/27/201321.1221.1821.1021.1680,644
11/26/201321.2421.2421.1421.1793,500
11/25/201321.2421.3121.1921.22126,549
11/22/201321.2121.2921.1521.2780,829
11/21/201321.1321.2221.0921.2095,445
11/20/201321.2321.2521.0321.0671,063
11/19/201321.2421.2621.1421.2087,031
11/18/201321.3021.3221.2221.2697,137
11/15/201321.2421.2821.1521.2878,529
11/14/201321.1721.2621.1221.23103,250
11/13/201320.9021.1520.9021.1590,190
11/12/201321.0021.0520.9221.0064,656
11/11/201321.0021.0921.0021.0759,493
11/8/201320.9321.0420.8121.04117,273
11/7/201321.2121.2120.9120.93141,556
11/6/201321.0321.1721.0321.15101,659
11/5/201321.0321.0720.9521.00131,546
11/4/201321.0521.1020.9621.1087,435
11/1/201320.9821.0220.9020.99103,626
10/31/201320.9421.0720.8920.9596,550
10/30/201321.1721.1920.9721.02107,633
10/29/201321.0721.1421.0721.1472,413
10/28/201320.9421.0620.9421.04138,339
10/25/201320.8420.9720.8420.96265,362
10/24/201320.8320.8520.7920.84101,955
10/23/201320.7820.8320.7620.7986,779
10/22/201320.7220.8620.7020.84147,811
10/21/201320.6520.6520.5820.63100,017
10/18/201320.5720.6420.5320.63108,990
10/17/201320.2820.5320.2420.52128,433
10/16/201320.1220.3020.1220.2883,791
10/15/201320.2520.2520.0720.11117,740
10/14/201320.2220.3020.1220.30138,540
10/11/201320.1520.2820.1320.2866,206
10/10/201320.0320.1619.9420.16149,609
10/9/201319.7819.8819.7319.78162,987
10/8/201319.8519.9419.7819.7888,667
10/7/201319.9019.9819.8419.8986,998
10/4/201320.0220.0219.9119.9985,371
10/3/201320.0620.0619.8819.93126,098
10/2/201320.1320.1319.9620.09265,774
10/1/201320.1420.2220.1120.17168,161
9/30/201320.0820.1020.0020.0698,135
9/27/201320.1620.1920.0920.14110,088
9/26/201320.2420.3120.1920.2593,734
9/25/201320.2720.3320.1820.21130,175
9/24/201320.2720.3620.2320.29163,706
9/23/201320.2120.3120.1820.2991,291
9/20/201320.4520.4520.2420.2478,719
9/19/201320.6120.6120.4620.49179,101
9/18/201320.1920.5420.1620.51152,495
9/17/201320.1520.2320.1520.23124,277
9/16/201320.1820.2320.1020.1191,589
9/13/201319.9720.0519.9720.04139,877
9/12/201320.0320.0519.9419.97124,147
9/11/201320.0020.0319.9220.01143,629
9/10/201319.9320.0019.9020.00195,448
9/9/201319.7919.9019.7619.89105,390
9/6/201319.8019.8519.6419.7490,270
9/5/201319.6819.7419.6619.7195,120
9/4/201319.5919.7419.5819.71131,285
9/3/201319.9119.9119.5519.5980,003
8/30/201319.7919.7919.6219.67137,506
8/29/201319.7319.8119.7319.7795,643
8/28/201319.7319.7919.6519.7262,670
8/27/201319.7919.8419.6919.73148,480
8/26/201320.0220.0719.9119.91108,428
8/23/201319.9220.0419.8820.0384,835
8/22/201319.8020.0619.8019.91106,912
8/21/201319.9119.9319.7819.8077,112
8/20/201319.8720.0319.8719.97100,593
8/19/201320.0420.0419.8619.8683,948
8/16/201320.1020.1019.9520.01104,222
8/15/201320.2820.2820.0720.12237,857
8/14/201320.4820.4920.3720.40320,778
8/13/201320.5720.5720.4320.53108,536
8/12/201320.4720.5220.4520.51153,646
8/9/201320.5420.5620.4620.5397,059
8/8/201320.5520.6620.4920.58117,743
  • Showing 601-700 of 1,251 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center