FDL - First Trust Morningstar Dividend Leaders Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201930.0930.4330.0930.3130.3195,400
May 16, 201930.2130.4830.2030.3430.3494,600
May 15, 201929.9230.2229.9030.1730.17137,600
May 14, 201929.8830.1929.8830.0130.01196,300
May 13, 201929.8129.9129.7229.8429.84127,800
May 10, 201929.8330.1629.6230.1430.1497,000
May 09, 201929.7729.9629.6829.8829.88155,200
May 08, 201930.0230.0629.9129.9329.93129,200
May 07, 201930.1230.1629.8530.0230.02169,400
May 06, 201930.1130.3730.1130.3230.32164,800
May 03, 201930.2830.4630.2830.4030.40112,100
May 02, 201930.2330.3530.1630.2030.20114,100
May 01, 201930.5930.5930.2630.2630.26140,600
Apr 30, 201930.3930.5930.3230.5730.57128,400
Apr 29, 201930.2830.3630.2630.3030.3086,100
Apr 26, 201930.0730.3030.0730.2930.29136,300
Apr 25, 201930.1330.1429.9730.0730.07136,100
Apr 24, 201930.3830.3930.1930.2630.26135,500
Apr 23, 201930.4230.5230.3130.5030.50108,500
Apr 22, 201930.2830.4430.2830.3930.39116,400
Apr 18, 201930.4330.4330.2130.3130.31128,700
Apr 17, 201930.5830.5830.3630.3830.3892,900
Apr 16, 201930.4830.5230.3330.5230.52145,300
Apr 15, 201930.4330.4930.3630.4030.40112,100
Apr 12, 201930.5030.5030.3530.4230.42102,000
Apr 11, 201930.4530.4830.3630.4630.46113,300
Apr 10, 201930.4330.5030.3630.4130.41101,700
Apr 09, 201930.4730.4730.3330.4030.40295,000
Apr 08, 201930.4830.5530.4530.5530.55118,600
Apr 05, 201930.3730.5030.3230.4930.4985,100
Apr 04, 201930.2930.3630.2530.3530.35169,600
Apr 03, 201930.3830.3930.1730.2330.23197,600
Apr 02, 201930.4130.4130.2930.3430.34124,800
Apr 01, 201930.3230.4030.2430.3830.38748,000
Mar 29, 201930.1430.1830.0230.1630.16123,000
Mar 28, 201930.1230.2029.9130.0230.02126,200
Mar 27, 201930.2530.3029.9730.0930.09227,000
Mar 26, 201930.0530.2830.0530.2630.26104,400
Mar 25, 201929.8930.0129.8129.9029.90421,200
Mar 22, 201930.0630.2129.9429.9429.94158,100
Mar 21, 201929.7730.2229.7730.1630.16238,300
Mar 21, 20190.229 Dividend
Mar 20, 201930.1130.2630.0230.0629.83137,200
Mar 19, 201930.2730.3630.0430.1429.91215,000
Mar 18, 201930.2030.2630.1530.2430.01163,800
Mar 15, 201930.0530.1830.0030.1829.95104,000
Mar 14, 201930.0030.0829.9430.0029.77146,800
Mar 13, 201929.9730.0829.9030.0129.78133,400
Mar 12, 201929.8830.0429.8429.9129.68116,300
Mar 11, 201929.5529.8429.5529.8229.5999,100
Mar 08, 201929.3829.4529.2429.4429.22228,800
Mar 07, 201929.5529.6029.4429.5229.30119,300
Mar 06, 201929.6329.6829.5129.5929.36129,800
Mar 05, 201929.6829.7429.6129.6929.46172,500
Mar 04, 201929.8729.9129.4229.6929.46138,500
Mar 01, 201929.8229.8629.6629.8229.59148,000
Feb 28, 201929.6429.7229.6129.6729.4493,400
Feb 27, 201929.6229.6929.5429.6629.43147,500
Feb 26, 201929.6129.7529.5929.6229.39129,000
Feb 25, 201929.7729.7829.6129.6229.39184,600
Feb 22, 201929.5129.6729.4829.6729.44173,400
Feb 21, 201929.4229.5029.3229.4329.21163,900
Feb 20, 201929.3229.5329.2929.4829.26471,900
Feb 19, 201929.1329.3629.1029.3029.08229,700
Feb 15, 201929.0829.1829.0629.1828.96107,900
Feb 14, 201928.8528.9928.7728.8528.63209,400
Feb 13, 201928.9729.0728.9029.0228.80175,300
Feb 12, 201928.8128.9928.8028.9428.72161,900
Feb 11, 201928.6828.6928.5428.6428.42191,700
Feb 08, 201928.4628.6528.3628.6528.43754,900
Feb 07, 201928.5728.5728.2928.5528.33175,800
Feb 06, 201928.6228.7128.6228.6628.44137,700
Feb 05, 201928.6328.7228.5928.6728.45216,600
Feb 04, 201928.5928.6228.4228.6228.40228,900
Feb 01, 201928.6728.7328.5528.6628.44196,300
Jan 31, 201928.0928.5828.0328.5128.29183,500
Jan 30, 201927.9328.1527.8028.0727.86188,100
Jan 29, 201927.9528.0127.8827.9327.72247,900
Jan 28, 201927.9327.9427.7627.9327.72205,800
Jan 25, 201928.1928.2828.0428.0827.87143,900
Jan 24, 201928.1928.1927.8928.0927.88106,900
Jan 23, 201928.2328.3228.0728.2728.05155,800
Jan 22, 201928.2628.3127.9228.0827.87309,300
Jan 18, 201928.3028.4328.2228.4128.19476,000
Jan 17, 201927.8428.1427.8128.0727.86226,200
Jan 16, 201928.0228.0427.9127.9327.72170,600
Jan 15, 201927.9028.0527.8928.0327.82126,400
Jan 14, 201927.9227.9827.8327.9027.69113,600
Jan 11, 201927.9728.1227.9028.1127.90239,200
Jan 10, 201927.8728.0427.7528.0227.81274,400
Jan 09, 201928.1628.1627.9127.9627.75233,100
Jan 08, 201928.0528.1127.9228.0727.86394,000
Jan 07, 201927.7127.9927.5627.8027.59411,100
Jan 04, 201927.2927.7327.2927.7027.49218,900
Jan 03, 201927.3227.3726.9827.0326.82496,400
Jan 02, 201926.9627.4126.8427.3427.13834,000
Dec 31, 201827.2127.2426.9827.2427.03690,300
Dec 28, 201827.2127.4227.0027.0926.88570,500
Dec 27, 201826.6027.1026.2327.1026.89599,700
Dec 26, 201826.0526.8525.7626.8526.65495,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...