Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:26AM ET - U.S. Markets open in 7 hours and 4 minutes. Dow  0.29% Nasdaq  0.32%

First Trust Morningstar Div Leaders Idx (FDL)

On Nov 25: 14.07   0.08 (0.57%)

MORE ON FDL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 14.00 14.07 14.00 14.07 33,400 14.07 24-Nov-09 13.93 14.00 13.89 13.99 22,800 13.99 23-Nov-09 13.94 13.94 13.88 13.93 12,700 13.93 20-Nov-09 13.67 13.73 13.67 13.73 5,300 13.73 19-Nov-09 13.78 13.78 13.62 13.68 13,800 13.68 18-Nov-09 13.77 13.80 13.73 13.79 34,800 13.79 17-Nov-09 13.75 13.79 13.70 13.79 18,300 13.79 16-Nov-09 13.73 13.78 13.72 13.76 21,300 13.76 13-Nov-09 13.53 13.60 13.52 13.54 8,900 13.54 12-Nov-09 13.60 13.61 13.49 13.49 19,700 13.49 11-Nov-09 13.64 13.65 13.56 13.58 20,100 13.58 10-Nov-09 13.55 13.61 13.55 13.59 21,200 13.59 9-Nov-09 13.35 13.53 13.35 13.52 24,100 13.52 6-Nov-09 13.24 13.34 13.24 13.31 11,000 13.31 5-Nov-09 13.26 13.30 13.24 13.30 10,800 13.30 4-Nov-09 13.00 13.21 13.00 13.07 19,300 13.07 3-Nov-09 13.00 13.01 12.92 12.98 15,900 12.98 2-Nov-09 13.03 13.11 12.95 13.01 7,100 13.01 30-Oct-09 13.16 13.18 12.99 13.01 21,100 13.01 29-Oct-09 13.09 13.23 13.09 13.23 8,000 13.23 28-Oct-09 13.18 13.23 13.13 13.13 4,500 13.13 27-Oct-09 13.18 13.26 13.15 13.19 15,600 13.19 26-Oct-09 13.30 13.40 13.12 13.14 25,800 13.14 23-Oct-09 13.44 13.44 13.23 13.28 51,300 13.28 22-Oct-09 13.41 13.46 13.34 13.45 20,900 13.45 21-Oct-09 13.48 13.51 13.33 13.33 13,000 13.33 20-Oct-09 13.52 13.53 13.41 13.43 21,200 13.43 19-Oct-09 13.37 13.54 13.37 13.52 7,600 13.52 16-Oct-09 13.36 13.40 13.31 13.36 19,200 13.36 15-Oct-09 13.25 13.39 13.25 13.38 18,600 13.38 14-Oct-09 13.26 13.32 13.22 13.30 72,300 13.30 13-Oct-09 13.18 13.22 13.17 13.19 15,800 13.19 12-Oct-09 13.27 13.27 13.22 13.22 17,800 13.22 9-Oct-09 13.15 13.18 13.12 13.17 8,100 13.17 8-Oct-09 13.18 13.18 13.13 13.13 6,300 13.13 7-Oct-09 13.08 13.10 13.05 13.08 13,000 13.08 6-Oct-09 13.09 13.19 13.09 13.14 9,800 13.14 5-Oct-09 12.89 13.02 12.89 13.00 9,300 13.00 2-Oct-09 12.90 12.94 12.90 12.91 8,800 12.91 1-Oct-09 13.11 13.11 12.99 12.99 6,800 12.99 30-Sep-09 13.30 13.30 13.09 13.20 17,500 13.20 29-Sep-09 13.25 13.30 13.22 13.27 10,700 13.27 28-Sep-09 13.14 13.30 13.08 13.26 39,000 13.26 25-Sep-09 13.28 13.31 13.22 13.22 12,100 13.22 24-Sep-09 13.30 13.30 13.25 13.28 25,700 13.28 23-Sep-09 13.38 13.53 13.32 13.34 25,700 13.34 22-Sep-09 13.16 13.19 13.15 13.17 33,500 13.17 22-Sep-09 $ 0.154 Dividend 21-Sep-09 13.40 13.42 13.30 13.37 11,900 13.22 18-Sep-09 13.38 13.44 13.37 13.43 28,800 13.28 17-Sep-09 13.40 13.46 13.34 13.35 8,300 13.20 16-Sep-09 13.37 13.43 13.34 13.41 5,000 13.26 15-Sep-09 13.24 13.34 13.22 13.33 23,500 13.18 14-Sep-09 13.18 13.27 13.18 13.27 5,600 13.12 11-Sep-09 13.14 13.21 13.14 13.21 13,000 13.06 10-Sep-09 13.14 13.15 13.08 13.11 10,700 12.96 9-Sep-09 13.25 13.25 12.98 13.09 137,800 12.94 8-Sep-09 13.04 13.04 12.96 13.03 8,900 12.88 4-Sep-09 12.84 12.99 12.84 12.97 55,500 12.82 3-Sep-09 12.84 12.88 12.76 12.88 18,400 12.73 2-Sep-09 12.93 12.93 12.72 12.84 14,600 12.69 1-Sep-09 13.07 13.14 12.94 12.94 25,100 12.79 31-Aug-09 13.10 13.14 13.07 13.14 34,300 12.99 28-Aug-09 13.30 13.30 13.14 13.17 9,200 13.02 27-Aug-09 13.30 13.31 13.17 13.31 10,900 13.16 26-Aug-09 13.35 13.35 13.26 13.32 6,400 13.17 25-Aug-09 13.34 13.38 13.33 13.33 13,900 13.18 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions