FDN: Historical Prices for 1ST TR DOW J ITNT FD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	24.12	24.12	23.91	24.03	43,400	24.03
23-Nov-09	23.97	24.32	23.97	24.18	42,400	24.18
20-Nov-09	23.69	23.76	23.66	23.75	36,000	23.75
19-Nov-09	24.12	24.12	23.71	23.86	94,800	23.86
18-Nov-09	24.36	24.36	23.99	24.27	76,400	24.27
17-Nov-09	24.27	24.52	24.17	24.39	47,900	24.39
16-Nov-09	24.22	24.49	24.21	24.37	155,400	24.37
13-Nov-09	23.89	24.13	23.76	24.10	49,700	24.10
12-Nov-09	24.11	24.23	23.78	23.82	24,100	23.82
11-Nov-09	24.15	24.28	23.99	24.12	129,100	24.12
10-Nov-09	23.88	24.19	23.88	23.98	105,900	23.98
9-Nov-09	23.64	23.81	23.64	23.80	54,800	23.80
6-Nov-09	23.13	23.50	23.13	23.50	59,000	23.50
5-Nov-09	22.83	23.31	22.83	23.31	34,300	23.31
4-Nov-09	22.80	22.95	22.66	22.68	21,700	22.68
3-Nov-09	22.41	22.71	22.38	22.71	51,900	22.71
2-Nov-09	22.57	22.76	22.30	22.54	42,900	22.54
30-Oct-09	23.19	23.20	22.53	22.60	249,700	22.60
29-Oct-09	23.14	23.25	22.98	23.23	131,900	23.23
28-Oct-09	23.41	23.48	22.77	22.77	51,700	22.77
27-Oct-09	23.96	23.96	23.36	23.48	72,700	23.48
26-Oct-09	24.09	24.38	23.85	23.94	53,900	23.94
23-Oct-09	24.13	24.25	23.85	24.03	43,000	24.03
22-Oct-09	23.55	23.75	23.32	23.75	25,900	23.75
21-Oct-09	23.83	24.13	23.60	23.60	56,200	23.60
20-Oct-09	23.94	23.94	23.55	23.78	36,100	23.78
19-Oct-09	23.67	23.94	23.56	23.92	107,700	23.92
16-Oct-09	23.70	23.70	23.47	23.63	57,400	23.63
15-Oct-09	23.62	23.75	23.57	23.72	136,300	23.72
14-Oct-09	23.69	23.83	23.61	23.83	22,400	23.83
13-Oct-09	23.29	23.41	23.24	23.38	15,000	23.38
12-Oct-09	23.39	23.43	23.12	23.28	32,200	23.28
9-Oct-09	23.30	23.52	23.30	23.42	99,600	23.42
8-Oct-09	23.39	23.63	23.38	23.38	123,700	23.38
7-Oct-09	22.97	23.26	22.87	23.23	41,100	23.23
6-Oct-09	22.62	23.01	22.62	23.01	25,600	23.01
5-Oct-09	22.30	22.55	22.25	22.50	21,500	22.50
2-Oct-09	22.17	22.42	22.12	22.23	121,300	22.23
1-Oct-09	22.91	22.91	22.32	22.35	103,800	22.35
30-Sep-09	22.95	23.19	22.60	22.97	32,300	22.97
29-Sep-09	23.09	23.14	22.92	23.00	20,500	23.00
28-Sep-09	22.69	23.15	22.69	23.06	18,800	23.06
25-Sep-09	22.64	22.78	22.56	22.64	10,800	22.64
24-Sep-09	23.16	23.22	22.60	22.76	16,400	22.76
23-Sep-09	23.33	23.54	23.12	23.12	124,400	23.12
22-Sep-09	23.25	23.26	23.14	23.24	9,100	23.24
21-Sep-09	22.89	23.08	22.86	23.07	11,400	23.07
18-Sep-09	22.95	23.01	22.83	22.97	10,800	22.97
17-Sep-09	22.89	23.00	22.85	22.89	6,300	22.89
16-Sep-09	22.46	22.94	22.46	22.94	20,100	22.94
15-Sep-09	22.11	22.38	22.11	22.31	8,500	22.31
14-Sep-09	21.96	22.13	21.89	22.13	25,400	22.13
11-Sep-09	21.96	22.08	21.87	22.00	12,900	22.00
10-Sep-09	21.72	21.94	21.67	21.94	60,400	21.94
9-Sep-09	21.19	21.66	21.17	21.60	30,600	21.60
8-Sep-09	21.13	21.15	21.00	21.14	6,900	21.14
4-Sep-09	20.72	20.95	20.69	20.94	9,000	20.94
3-Sep-09	20.53	20.65	20.44	20.65	3,500	20.65
2-Sep-09	20.54	20.59	20.40	20.50	7,200	20.50
1-Sep-09	20.95	21.22	20.54	20.54	62,900	20.54
31-Aug-09	21.11	21.11	20.93	21.06	9,700	21.06
28-Aug-09	21.56	21.56	21.18	21.26	10,000	21.26
27-Aug-09	21.20	21.21	20.84	21.21	8,300	21.21
26-Aug-09	21.24	21.24	21.12	21.17	21,400	21.17
25-Aug-09	21.24	21.35	21.20	21.24	11,100	21.24
24-Aug-09	21.34	21.39	21.18	21.18	5,900	21.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions