First Trust Multi-Asset Diversified Inc $21.66

up +0.01


17/4/2014 08:10 PM  |  NASDAQ : MDIV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDIV historical data

Date Open High Low Close Volume
4/17/201421.7121.7121.6121.66113,704
4/16/201421.6621.6721.6021.65107,519
4/15/201421.4321.6021.4321.58122,420
4/14/201421.4021.5421.4021.5098,242
4/11/201421.4321.4721.3121.41112,322
4/10/201421.5421.6221.3821.41128,539
4/9/201421.5721.5721.4121.5490,202
4/8/201421.4321.5221.3921.51120,943
4/7/201421.4921.4921.3721.43142,432
4/4/201421.4421.5721.4221.4779,962
4/3/201421.4021.5121.4021.5096,608
4/2/201421.5021.5021.3821.45160,033
4/1/201421.4521.4521.3021.44102,972
3/31/201421.3421.4221.2521.42168,359
3/28/201421.2521.2821.1621.2797,880
3/27/201421.1721.2121.0921.2178,971
3/26/201421.2421.2421.1021.10115,153
3/25/201421.1521.1921.1021.1696,551
3/24/201421.3821.3821.2221.3080,368
3/21/201421.2021.4121.2021.37152,817
3/20/201421.2321.2621.1121.23101,970
3/19/201421.3921.4321.1721.24118,353
3/18/201421.4021.4521.3521.41130,104
3/17/201421.3521.3821.3121.36111,232
3/14/201421.4321.4321.2321.31118,238
3/13/201421.2921.2921.1721.23102,091
3/12/201421.1721.2621.1121.26119,386
3/11/201421.2321.2321.1021.16122,574
3/10/201421.2321.2421.1321.19198,546
3/7/201421.3221.3221.1521.2378,486
3/6/201421.3421.3421.2421.2991,928
3/5/201421.3121.3621.2821.34168,315
3/4/201421.2621.3821.2621.37172,220
3/3/201421.1921.2421.1321.23127,947
2/28/201421.1721.2521.1321.23141,530
2/27/201421.1721.2521.0821.16184,137
2/26/201421.1321.2221.0721.12189,383
2/25/201421.0921.1321.0221.08254,271
2/24/201421.1021.2421.0521.09127,335
2/21/201421.0721.0921.0021.04125,594
2/20/201421.0921.1821.0721.16154,482
2/19/201421.2021.2521.0921.13141,611
2/18/201421.1421.2321.0921.23186,108
2/14/201421.1021.1421.0721.14228,964
2/13/201420.9521.1020.9521.10127,896
2/12/201421.0221.0320.9421.00153,891
2/11/201420.8921.0120.8520.99241,161
2/10/201420.8720.9120.8320.91150,911
2/7/201420.8420.9320.8020.93123,371
2/6/201420.7020.8120.7020.81125,595
2/5/201420.6920.7220.5820.68160,169
2/4/201420.7620.7620.6620.72148,991
2/3/201420.9220.9520.6820.72106,312
1/31/201420.9120.9620.7620.8869,811
1/30/201420.8120.9220.7920.8794,783
1/29/201420.8320.8320.7220.78128,306
1/28/201420.7220.8820.7220.8588,253
1/27/201420.8620.9020.7020.78118,551
1/24/201420.9520.9520.8020.85109,405
1/23/201421.0021.0120.9521.01147,781
1/22/201420.9721.0120.8721.01141,998
1/21/201420.9220.9820.8720.98125,659
1/17/201420.8520.9120.8320.86126,852
1/16/201420.8220.9120.8220.87143,900
1/15/201420.8720.8920.8120.87114,316
1/14/201420.7320.8820.7320.84126,939
1/13/201420.8020.8820.7420.74155,264
1/10/201420.7420.8920.7420.89112,456
1/9/201420.7520.8220.6720.74153,300
1/8/201420.8020.8320.7020.71285,547
1/7/201420.7520.8420.7520.80132,447
1/6/201420.8220.8220.7520.7985,325
1/3/201420.7620.8120.7220.80111,516
1/2/201420.8620.8620.6320.6997,673
12/31/201320.8320.9020.7720.82247,684
12/30/201320.7320.8020.6520.76107,246
12/27/201320.9020.9020.7220.8189,146
12/26/201320.7120.8020.7020.75103,282
12/24/201320.6720.7920.6720.7139,137
12/23/201320.5920.7520.5920.68117,107
12/20/201320.5220.6820.4820.68143,400
12/19/201320.4920.5020.4120.48121,557
12/18/201320.4020.6020.3420.58144,767
12/17/201320.6120.6420.5320.62208,843
12/16/201320.6420.6720.5520.58188,317
12/13/201320.5120.6020.4820.59100,571
12/12/201320.5420.5620.4520.50113,659
12/11/201320.6620.6920.4920.53130,492
12/10/201320.6720.7520.6620.71245,182
12/9/201320.6120.7720.6120.73119,809
12/6/201320.6920.7020.6320.67215,786
12/5/201320.6220.6820.5720.61123,785
12/4/201320.7420.7620.6120.71295,512
12/3/201320.8320.8320.7320.78134,316
12/2/201321.0021.0020.8120.86131,421
11/29/201321.0021.0420.9520.9633,987
11/27/201320.9120.9920.8820.99131,160
11/26/201321.0321.0320.8920.93128,268
11/25/201320.9221.0220.9220.96149,436
11/22/201320.9420.9820.8720.98132,347
Trading Center