FIRST TRUST MULTI-ASSET DIV IN $22.23

down -0.13


22/5/2013 04:22 PM  |  NASDAQ : MDIV  |  Industries :
Type:

MDIV historical data

Date Open High Low Close Volume
5/21/2013 22.41 22.53 22.33 22.36 5530
5/20/2013 22.55 22.58 22.45 22.49 4958
5/17/2013 22.47 22.58 22.42 22.51 3480
5/16/2013 22.42 22.47 22.37 22.40 3571
5/15/2013 22.38 22.45 22.25 22.42 5387
5/14/2013 22.35 22.47 22.31 22.35 4677
5/13/2013 22.44 22.44 22.27 22.31 4602
5/10/2013 22.43 22.43 22.32 22.39 3691
5/9/2013 22.51 22.55 22.35 22.39 4449
5/8/2013 22.40 22.47 22.35 22.47 4267
5/7/2013 22.30 22.34 22.23 22.31 8409
5/6/2013 22.25 22.29 22.18 22.21 3949
5/3/2013 22.28 22.40 22.18 22.22 3461
5/2/2013 22.21 22.35 22.14 22.19 5990
5/1/2013 22.38 22.41 22.14 22.15 4389
4/30/2013 22.31 22.35 22.26 22.35 4442
4/29/2013 22.21 22.31 22.16 22.30 5180
4/26/2013 22.26 22.38 22.08 22.17 4195
4/25/2013 22.32 22.34 22.19 22.21 5271
4/24/2013 22.24 22.39 22.18 22.24 4051
4/23/2013 22.17 22.33 22.08 22.18 4064
4/22/2013 22.12 22.20 22.03 22.13 3327
4/19/2013 22.05 22.08 21.94 22.07 3322
4/18/2013 21.94 21.97 21.84 21.92 4162
4/17/2013 22.05 22.05 21.79 21.87 3900
4/16/2013 21.94 22.05 21.87 22.04 5953
4/15/2013 22.26 22.26 21.79 21.82 3218
4/12/2013 22.20 22.25 22.08 22.16 3610
4/11/2013 22.25 22.25 22.15 22.17 5166
4/10/2013 22.15 22.21 22.10 22.17 4717
4/9/2013 22.14 22.15 22.02 22.09 5391
4/8/2013 22.00 22.07 21.91 22.06 2949
4/5/2013 21.80 22.01 21.70 21.94 2474
4/4/2013 21.81 21.92 21.78 21.89 2409
4/3/2013 21.96 21.96 21.73 21.76 3089
4/2/2013 21.96 21.99 21.87 21.89 5206
4/1/2013 21.92 21.99 21.80 21.90 1983
3/28/2013 21.87 21.95 21.78 21.91 3861
3/27/2013 21.79 21.80 21.70 21.79 4069
3/26/2013 21.74 21.87 21.66 21.79 3210
3/25/2013 21.73 21.74 21.59 21.62 3744
3/22/2013 21.60 21.77 21.59 21.65 3373
3/21/2013 21.59 21.66 21.52 21.57 2370
3/20/2013 21.61 21.78 21.56 21.65 3624
3/19/2013 21.64 21.66 21.49 21.53 3108
3/18/2013 21.61 21.73 21.55 21.61 2830
3/15/2013 21.69 21.69 21.57 21.64 2200
3/14/2013 21.60 21.64 21.55 21.63 4095
3/13/2013 21.55 21.56 21.45 21.55 2691
3/12/2013 21.49 21.53 21.44 21.50 4243
3/11/2013 21.47 21.48 21.36 21.48 2334
3/8/2013 21.42 21.50 21.29 21.40 3401
3/7/2013 21.29 21.33 21.23 21.33 3565
3/6/2013 21.38 21.38 21.20 21.24 2379
3/5/2013 21.29 21.33 21.27 21.30 1791
3/4/2013 21.18 21.24 21.12 21.23 1881
3/1/2013 21.19 21.19 21.05 21.14 2070
2/28/2013 21.18 21.22 21.12 21.15 2975
2/27/2013 21.03 21.15 21.01 21.12 2443
2/26/2013 20.98 21.00 20.87 21.00 2258
2/25/2013 21.18 21.18 20.87 20.89 2398
2/22/2013 21.07 21.07 20.96 21.06 2250
2/21/2013 20.89 21.03 20.81 20.98 3866
2/20/2013 21.31 21.34 21.21 21.22 1872
2/19/2013 21.29 21.32 21.25 21.32 2328
2/15/2013 21.39 21.39 21.22 21.27 1736
2/14/2013 21.28 21.30 21.22 21.29 1874
2/13/2013 21.24 21.28 21.17 21.28 1747
2/12/2013 21.13 21.30 21.08 21.19 1557
2/11/2013 21.10 21.11 21.05 21.10 1457
2/8/2013 21.05 21.21 21.00 21.03 1738
2/7/2013 21.10 21.10 20.96 21.04 1918
2/6/2013 21.03 21.07 21.00 21.07 1372
2/5/2013 21.08 21.08 21.02 21.03 778
2/4/2013 21.10 21.10 20.96 21.01 770
2/1/2013 21.11 21.15 21.05 21.12 657
1/31/2013 21.00 21.04 20.93 20.98 865
1/30/2013 21.09 21.09 20.93 20.95 1333
1/29/2013 21.00 21.04 20.95 21.04 785
1/28/2013 21.00 21.00 20.87 21.00 849
1/25/2013 20.94 20.94 20.85 20.93 1559
1/24/2013 20.97 20.99 20.86 20.88 1527
1/23/2013 20.99 20.99 20.89 20.94 2456
1/22/2013 20.83 20.98 20.83 20.98 1210
1/18/2013 20.81 20.83 20.75 20.83 1139
1/17/2013 20.72 20.79 20.70 20.78 1222
1/16/2013 20.66 20.67 20.59 20.65 1515
1/15/2013 20.64 20.66 20.56 20.66 616
1/14/2013 20.68 20.68 20.56 20.57 831
1/11/2013 20.61 20.95 20.55 20.63 1704
1/10/2013 20.55 20.82 20.50 20.60 1073
1/9/2013 20.47 20.52 20.41 20.51 626
1/8/2013 20.42 20.45 20.38 20.45 1263
1/7/2013 20.48 20.48 20.38 20.44 669
1/4/2013 20.41 20.50 20.35 20.50 1339
1/3/2013 20.30 20.45 20.25 20.36 2088
1/2/2013 20.09 20.34 20.09 20.31 552
12/31/2012 19.70 19.90 19.63 19.89 452
12/28/2012 19.70 19.79 19.70 19.70 420
12/27/2012 19.81 19.81 19.66 19.75 339
Marketplace
Trading Center