FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.80

up +0.05


22/7/2014 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
5/10/201116.4216.5316.4016.4890,809
5/9/201116.2416.3716.2316.3455,096
5/6/201116.3216.4016.2216.2744,265
5/5/201116.2916.3316.1616.1859,924
5/4/201116.4716.4716.2916.3358,222
5/3/201116.4016.4516.3516.3870,563
5/2/201116.5716.5716.4016.44107,281
4/29/201116.4116.4516.3916.4450,308
4/28/201116.3816.4216.3216.3981,587
4/27/201116.3316.3616.2116.36103,947
4/26/201116.1416.2716.1216.2792,742
4/25/201116.0516.1216.0016.10134,872
4/21/201116.1016.1116.0116.0963,599
4/20/201116.0116.0916.0016.0584,476
4/19/201115.8215.8515.7615.8431,080
4/18/201115.8815.8815.7015.78135,414
4/15/201115.8816.0115.8515.9850,590
4/14/201115.7815.9115.7415.8936,087
4/13/201115.9015.9015.7715.8343,044
4/12/201115.8715.9115.7915.83113,449
4/11/201116.0616.0615.8915.96106,789
4/8/201116.0916.0915.8915.99160,171
4/7/201116.0816.0815.9616.0374,217
4/6/201116.0816.0916.0316.0957,242
4/5/201115.9716.0515.9616.0068,119
4/4/201116.0216.0415.9516.0092,755
4/1/201115.9816.0115.9115.98120,200
3/31/201115.8916.0015.8315.8896,417
3/30/201115.7915.8815.7915.8687,654
3/29/201115.7115.7515.6015.7557,774
3/28/201115.7515.7615.6615.6682,375
3/25/201115.7215.7515.6415.6976,736
3/24/201115.6715.6715.5415.6442,823
3/23/201115.5215.5815.4515.5436,591
3/22/201115.6415.6415.5315.55153,698
3/21/201115.5915.6915.5715.6881,000
3/18/201115.4815.5015.3815.4472,650
3/17/201115.4215.4215.2515.3393,471
3/16/201115.3815.4015.1015.19110,285
3/15/201115.3215.4915.1915.4189,193
3/14/201115.5715.6215.5115.6148,079
3/11/201115.6215.7615.5915.7273,578
3/10/201115.7315.7915.6515.67125,579
3/9/201115.8215.9215.8115.8948,170
3/8/201115.7515.9215.7115.8884,942
3/7/201115.8415.9015.6715.7389,263
3/4/201115.9015.9015.7115.8172,718
3/3/201115.7815.9215.7815.9070,738
3/2/201115.6515.7015.6115.6762,019
3/1/201115.8415.8415.6315.63158,743
2/28/201115.7615.8115.7215.8052,231
2/25/201115.6015.6815.5715.6875,734
2/24/201115.5115.5815.4615.5351,180
2/23/201115.6615.6815.5215.5482,691
2/22/201115.7215.7715.6115.6379,902
2/18/201115.7915.8415.7615.8456,955
2/17/201115.6515.7915.6115.7854,732
2/16/201115.6415.7015.6215.6743,891
2/15/201115.5915.6215.5315.6063,768
2/14/201115.6715.6715.5615.6195,924
2/11/201115.5315.6515.5115.6457,473
2/10/201115.5115.5815.5015.5760,674
2/9/201115.6015.6015.5415.5656,422
2/8/201115.5415.6115.5315.6145,514
2/7/201115.5915.5915.5415.5785,218
2/4/201115.5015.5315.4215.53114,869
2/3/201115.4515.5115.3915.5039,331
2/2/201115.4415.4915.4215.4680,856
2/1/201115.3715.4815.3515.4880,558
1/31/201115.2215.4015.2115.2788,296
1/28/201115.4515.4815.1815.18240,572
1/27/201115.4215.4615.4015.4477,143
1/26/201115.4415.4615.3815.4158,770
1/25/201115.3515.3915.2815.3989,035
1/24/201115.2615.3715.2615.3670,019
1/21/201115.3515.3515.2515.2851,559
1/20/201115.2315.2915.2115.2657,439
1/19/201115.3815.3815.2415.27120,394
1/18/201115.3215.3615.3115.3650,363
1/14/201115.1915.3015.1915.2889,530
1/13/201115.2815.2815.1915.2375,904
1/12/201115.2115.2515.1715.23188,430
1/11/201115.1115.1415.0815.1252,377
1/10/201115.0515.0914.9815.07105,372
1/7/201115.1315.1615.0215.08127,344
1/6/201115.1515.1615.0615.09186,444
1/5/201115.0915.1515.0415.11471,809
1/4/201115.2115.2115.0615.1342,083
1/3/201115.2115.2215.1615.1953,407
12/31/201015.0915.1415.0715.0940,564
12/30/201015.0915.1215.0915.1141,377
12/29/201015.1315.1615.1115.1239,060
12/28/201015.1415.1415.0615.1057,702
12/27/201015.0815.1215.0215.1136,507
12/23/201015.1015.1415.0815.1032,631
12/22/201015.0215.1215.0215.12152,644
12/21/201015.0815.0815.0115.06211,630
12/20/201015.2115.2115.0815.12211,040
12/17/201015.1515.1615.0615.1277,128
12/16/201015.0715.1515.0215.15105,108
Trading Center