FIRST TRUST VALUE LINE DIVIDEN $20.21

down -0.25


22/5/2013 04:22 PM  |  NYSEARCA : FVD  |  Industries :
Type:

FVD historical data

Date Open High Low Close Volume
8/9/2010 13.91 13.96 13.90 13.95 597
8/6/2010 13.85 13.87 13.70 13.87 216
8/5/2010 13.88 13.91 13.86 13.90 267
8/4/2010 13.91 13.95 13.87 13.94 551
8/3/2010 13.89 13.92 13.83 13.85 278
8/2/2010 13.82 13.91 13.80 13.91 285
7/30/2010 13.53 13.73 13.53 13.69 247
7/29/2010 13.78 13.88 13.58 13.68 637
7/28/2010 13.87 13.87 13.73 13.75 592
7/27/2010 13.88 13.88 13.82 13.86 417
7/26/2010 13.66 13.83 13.66 13.83 145
7/23/2010 13.55 13.69 13.53 13.64 388
7/22/2010 13.38 13.58 13.38 13.54 1110
7/21/2010 13.50 13.50 13.26 13.28 469
7/20/2010 13.19 13.44 13.16 13.44 533
7/19/2010 13.29 13.33 13.17 13.28 295
7/16/2010 13.49 13.49 13.20 13.20 139
7/15/2010 13.50 13.53 13.37 13.53 86
7/14/2010 13.48 13.51 13.42 13.50 455
7/13/2010 13.44 13.53 13.42 13.53 726
7/12/2010 13.32 13.35 13.25 13.32 375
7/9/2010 13.28 13.34 13.25 13.31 338
7/8/2010 13.19 13.26 13.15 13.26 449
7/7/2010 12.78 13.14 12.76 13.14 379
7/6/2010 12.81 12.92 12.73 12.80 1329
7/2/2010 12.80 12.82 12.67 12.75 221
7/1/2010 12.86 12.86 12.62 12.78 327
6/30/2010 12.89 12.99 12.78 12.81 289
6/29/2010 13.09 13.10 12.86 12.86 739
6/28/2010 13.26 13.29 13.14 13.22 194
6/25/2010 13.16 13.28 13.10 13.23 368
6/24/2010 13.26 13.31 13.17 13.19 255
6/23/2010 13.43 13.43 13.23 13.30 397
6/22/2010 13.61 13.63 13.40 13.40 223
6/21/2010 13.92 13.92 13.65 13.70 830
6/18/2010 13.74 13.78 13.72 13.75 317
6/17/2010 13.70 13.76 13.60 13.76 614
6/16/2010 13.58 13.73 13.58 13.70 646
6/15/2010 13.48 13.71 13.48 13.70 174
6/14/2010 13.49 13.59 13.44 13.44 264
6/11/2010 13.30 13.39 13.25 13.38 407
6/10/2010 13.24 13.37 13.21 13.37 584
6/9/2010 13.10 13.18 12.99 13.00 402
6/8/2010 12.91 13.04 12.85 13.04 236
6/7/2010 13.00 13.08 12.90 12.90 299
6/4/2010 13.27 13.27 12.98 13.00 495
6/3/2010 13.38 13.46 13.34 13.45 145
6/2/2010 13.09 13.29 13.08 13.29 167
6/1/2010 13.15 13.32 13.08 13.08 189
5/28/2010 13.35 13.40 13.25 13.29 732
5/27/2010 13.20 13.35 13.19 13.35 688
5/26/2010 13.08 13.21 13.00 13.04 373
5/25/2010 12.85 13.07 12.77 13.07 874
5/24/2010 13.15 13.29 13.13 13.13 287
5/21/2010 13.05 13.24 12.91 13.24 676
5/20/2010 13.36 13.40 13.17 13.17 971
5/19/2010 13.64 13.70 13.47 13.63 551
5/18/2010 13.94 13.94 13.69 13.70 239
5/17/2010 13.80 13.84 13.65 13.83 226
5/14/2010 13.90 13.91 13.71 13.78 501
5/13/2010 14.05 14.11 13.99 14.00 339
5/12/2010 14.02 14.11 13.97 14.10 407
5/11/2010 13.83 14.06 13.83 13.95 450
5/10/2010 13.90 14.03 13.81 13.91 1337
5/7/2010 13.54 13.63 13.38 13.44 1277
5/6/2010 13.97 13.97 8.94 13.63 3474
5/5/2010 14.01 14.08 13.95 14.00 312
5/4/2010 14.25 14.25 14.06 14.11 793
5/3/2010 14.23 14.39 14.22 14.38 149
4/30/2010 14.41 14.41 14.24 14.24 345
4/29/2010 14.33 14.40 14.31 14.38 457
4/28/2010 14.21 14.28 14.18 14.26 370
4/27/2010 14.41 14.46 14.17 14.19 434
4/26/2010 14.46 14.53 14.44 14.44 478
4/23/2010 14.44 14.51 14.37 14.51 422
4/22/2010 14.30 14.44 14.24 14.44 667
4/21/2010 14.42 14.42 14.33 14.40 411
4/20/2010 14.35 14.39 14.32 14.39 390
4/19/2010 14.15 14.26 14.15 14.26 234
4/16/2010 14.30 14.35 14.16 14.23 484
4/15/2010 14.27 14.38 14.27 14.36 374
4/14/2010 14.26 14.33 14.23 14.33 338
4/13/2010 14.19 14.24 14.15 14.23 475
4/12/2010 14.26 14.26 14.11 14.21 535
4/9/2010 14.09 14.22 14.09 14.22 241
4/8/2010 14.06 14.12 14.04 14.11 480
4/7/2010 14.20 14.20 14.07 14.12 811
4/6/2010 14.13 14.21 14.10 14.21 734
4/5/2010 14.17 14.18 14.10 14.17 380
4/1/2010 14.10 14.14 14.04 14.08 279
3/31/2010 14.02 14.06 13.98 14.02 345
3/30/2010 14.05 14.09 14.01 14.05 332
3/29/2010 13.96 14.02 13.95 14.02 391
3/26/2010 13.95 13.96 13.88 13.92 397
3/25/2010 14.04 14.04 13.90 13.92 344
3/24/2010 14.06 14.08 13.95 13.97 217
3/23/2010 14.03 14.08 13.96 14.08 428
3/22/2010 14.04 14.09 13.92 14.06 461
3/19/2010 14.09 14.10 13.97 14.03 249
3/18/2010 14.08 14.08 14.02 14.04 344
Marketplace
Trading Center