Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 1:07AM ET - U.S. Markets open in 8 hours and 23 minutes. Dow  0.29% Nasdaq  0.32%

First Trust Value Line Equity Allc Index (FVI)

On Nov 24: 16.514   0.00 (0.00%)

MORE ON FVI

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 16.51 16.51 16.51 16.51 0 16.51 24-Nov-09 16.49 16.51 16.48 16.51 20,900 16.51 23-Nov-09 16.80 16.80 16.65 16.65 1,500 16.65 20-Nov-09 16.45 16.45 16.39 16.40 800 16.40 19-Nov-09 16.80 16.80 16.80 16.80 0 16.80 18-Nov-09 16.80 16.80 16.80 16.80 500 16.80 17-Nov-09 16.81 16.85 16.80 16.85 3,100 16.85 16-Nov-09 16.83 16.83 16.80 16.80 700 16.80 13-Nov-09 16.44 16.52 16.36 16.52 1,300 16.52 12-Nov-09 16.55 16.55 16.55 16.55 4,200 16.55 11-Nov-09 16.53 16.53 16.53 16.53 1,800 16.53 10-Nov-09 16.41 16.41 16.40 16.40 200 16.40 9-Nov-09 16.25 16.46 16.25 16.46 700 16.46 6-Nov-09 15.84 15.84 15.84 15.84 0 15.84 5-Nov-09 15.84 15.84 15.84 15.84 200 15.84 4-Nov-09 15.74 15.80 15.74 15.80 16,800 15.80 3-Nov-09 15.25 15.28 15.25 15.28 1,100 15.28 2-Nov-09 15.39 15.39 15.39 15.39 200 15.39 30-Oct-09 15.76 15.76 15.28 15.28 1,100 15.28 29-Oct-09 15.44 15.44 15.44 15.44 0 15.44 28-Oct-09 15.48 15.48 15.44 15.44 400 15.44 27-Oct-09 15.92 15.92 15.91 15.91 500 15.91 26-Oct-09 16.62 16.62 16.23 16.23 1,100 16.23 23-Oct-09 16.75 16.75 16.75 16.75 200 16.75 22-Oct-09 16.74 16.74 16.74 16.74 0 16.74 21-Oct-09 16.74 16.74 16.74 16.74 500 16.74 20-Oct-09 16.65 16.65 16.65 16.65 0 16.65 19-Oct-09 16.65 16.65 16.65 16.65 0 16.65 16-Oct-09 16.65 16.65 16.65 16.65 600 16.65 15-Oct-09 16.74 16.74 16.74 16.74 0 16.74 14-Oct-09 16.63 16.74 16.63 16.74 900 16.74 13-Oct-09 16.38 16.41 16.38 16.41 600 16.41 12-Oct-09 16.51 16.51 16.51 16.51 200 16.51 9-Oct-09 16.34 16.34 16.34 16.34 0 16.34 8-Oct-09 16.29 16.34 16.29 16.34 1,900 16.34 7-Oct-09 16.07 16.13 16.02 16.02 2,000 16.02 6-Oct-09 15.57 15.57 15.57 15.57 0 15.57 5-Oct-09 15.57 15.57 15.57 15.57 0 15.57 2-Oct-09 15.45 15.57 15.40 15.57 30,200 15.57 1-Oct-09 15.76 15.81 15.71 15.71 4,300 15.71 30-Sep-09 15.99 16.05 15.99 16.05 200 16.05 29-Sep-09 16.18 16.20 16.18 16.19 400 16.19 28-Sep-09 15.83 16.16 15.83 16.15 2,200 16.15 25-Sep-09 15.86 15.87 15.85 15.85 1,000 15.85 24-Sep-09 15.95 15.95 15.95 15.95 1,000 15.95 23-Sep-09 16.55 16.56 16.55 16.56 600 16.56 22-Sep-09 16.47 16.52 16.47 16.52 1,500 16.52 21-Sep-09 16.41 16.41 16.41 16.41 0 16.41 18-Sep-09 16.44 16.44 16.41 16.41 2,500 16.41 17-Sep-09 16.41 16.41 16.41 16.41 0 16.41 16-Sep-09 16.18 16.41 16.18 16.41 3,000 16.41 15-Sep-09 16.00 16.07 16.00 16.07 200 16.07 14-Sep-09 15.77 15.99 15.72 15.99 4,700 15.99 11-Sep-09 15.80 15.81 15.80 15.81 2,700 15.81 10-Sep-09 15.76 15.76 15.76 15.76 100 15.76 9-Sep-09 15.56 15.56 15.56 15.56 1,200 15.56 8-Sep-09 15.38 15.38 15.38 15.38 2,800 15.38 4-Sep-09 15.16 15.16 15.15 15.15 1,500 15.15 3-Sep-09 14.97 14.97 14.97 14.97 400 14.97 2-Sep-09 14.71 14.71 14.71 14.71 500 14.71 1-Sep-09 15.34 15.34 14.81 14.81 500 14.81 31-Aug-09 15.39 15.39 15.39 15.39 0 15.39 28-Aug-09 15.39 15.39 15.39 15.39 100 15.39 27-Aug-09 15.17 15.36 15.17 15.36 2,300 15.36 26-Aug-09 15.22 15.25 15.22 15.25 1,100 15.25 25-Aug-09 15.43 15.43 15.34 15.34 2,400 15.34 * 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