FDL - First Trust Morningstar Dividend Leaders Index Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201930.8930.9230.7930.8330.8334,544
Jul 22, 201930.9930.9930.7230.7930.79465,500
Jul 19, 201931.0331.0930.9330.9330.93121,600
Jul 18, 201930.7031.0030.7030.9430.94101,900
Jul 17, 201930.9130.9130.6730.6930.69146,100
Jul 16, 201931.0631.0730.8630.9130.91141,400
Jul 15, 201931.1631.1731.0231.0631.06149,100
Jul 12, 201930.9331.1130.9331.0931.09159,500
Jul 11, 201930.9331.0030.7630.8830.88251,200
Jul 10, 201930.8030.9130.7530.8130.81172,400
Jul 09, 201930.7030.7630.6130.6730.67127,000
Jul 08, 201930.8030.9330.7530.7930.79105,100
Jul 05, 201930.8330.9230.7130.9030.9084,900
Jul 03, 201930.7730.9230.7430.9230.92110,400
Jul 02, 201930.7030.7330.5530.7330.73133,400
Jul 01, 201930.9831.0430.6330.7130.71515,500
Jun 28, 201930.4530.6730.4530.6430.64195,500
Jun 27, 201930.2830.3930.2430.3430.34141,200
Jun 26, 201930.2430.3130.1630.1630.16160,500
Jun 25, 201930.3830.3830.1230.1330.13178,300
Jun 24, 201930.5830.6130.4630.4930.49255,000
Jun 21, 201930.5530.6430.4530.6030.60125,900
Jun 20, 201930.5230.5830.3830.5430.54232,400
Jun 19, 201930.2430.3730.1730.3130.31149,800
Jun 18, 201930.2830.3530.2030.2430.24159,200
Jun 17, 201930.1530.2130.0930.1430.1462,900
Jun 14, 201930.1830.2530.1130.1930.19140,600
Jun 14, 20190.255 Dividend
Jun 13, 201930.3930.4530.3130.4230.17156,100
Jun 12, 201930.2530.3630.1930.3030.05213,800
Jun 11, 201930.3030.3930.2230.2630.01105,100
Jun 10, 201930.3830.3930.1230.1729.92152,100
Jun 07, 201930.2030.4230.2030.2429.99219,400
Jun 06, 201929.9530.2029.9530.1129.86115,500
Jun 05, 201929.8329.8929.7229.8429.59238,700
Jun 04, 201929.5429.7329.5129.7329.48329,300
Jun 03, 201929.0329.3929.0329.3429.09132,600
May 31, 201929.1629.1728.9328.9628.72751,700
May 30, 201929.4929.5929.3629.4529.20218,700
May 29, 201929.5929.6129.4029.5329.28132,700
May 28, 201930.2130.2129.7029.7029.45146,600
May 24, 201930.3030.3030.0830.1629.91113,000
May 23, 201930.1930.2030.0130.2029.95157,900
May 22, 201930.3030.4330.2630.3730.12129,900
May 21, 201930.4230.5030.3730.4230.1779,000
May 20, 201930.2830.4730.2430.3230.07391,800
May 17, 201930.0930.4330.0930.3130.0695,400
May 16, 201930.2130.4830.2030.3430.0994,600
May 15, 201929.9230.2229.9030.1729.92137,600
May 14, 201929.8830.1929.8830.0129.76196,300
May 13, 201929.8129.9129.7229.8429.59127,800
May 10, 201929.8330.1629.6230.1429.8997,000
May 09, 201929.7729.9629.6829.8829.63155,200
May 08, 201930.0230.0629.9129.9329.68129,200
May 07, 201930.1230.1629.8530.0229.77169,400
May 06, 201930.1130.3730.1130.3230.07164,800
May 03, 201930.2830.4630.2830.4030.15112,100
May 02, 201930.2330.3530.1630.2029.95114,100
May 01, 201930.5930.5930.2630.2630.01140,600
Apr 30, 201930.3930.5930.3230.5730.31128,400
Apr 29, 201930.2830.3630.2630.3030.0586,100
Apr 26, 201930.0730.3030.0730.2930.04136,300
Apr 25, 201930.1330.1429.9730.0729.82136,100
Apr 24, 201930.3830.3930.1930.2630.01135,500
Apr 23, 201930.4230.5230.3130.5030.24108,500
Apr 22, 201930.2830.4430.2830.3930.14116,400
Apr 18, 201930.4330.4330.2130.3130.06128,700
Apr 17, 201930.5830.5830.3630.3830.1392,900
Apr 16, 201930.4830.5230.3330.5230.26145,300
Apr 15, 201930.4330.4930.3630.4030.15112,100
Apr 12, 201930.5030.5030.3530.4230.17102,000
Apr 11, 201930.4530.4830.3630.4630.20113,300
Apr 10, 201930.4330.5030.3630.4130.16101,700
Apr 09, 201930.4730.4730.3330.4030.15295,000
Apr 08, 201930.4830.5530.4530.5530.29118,600
Apr 05, 201930.3730.5030.3230.4930.2385,100
Apr 04, 201930.2930.3630.2530.3530.10169,600
Apr 03, 201930.3830.3930.1730.2329.98197,600
Apr 02, 201930.4130.4130.2930.3430.09124,800
Apr 01, 201930.3230.4030.2430.3830.13748,000
Mar 29, 201930.1430.1830.0230.1629.91123,000
Mar 28, 201930.1230.2029.9130.0229.77126,200
Mar 27, 201930.2530.3029.9730.0929.84227,000
Mar 26, 201930.0530.2830.0530.2630.01104,400
Mar 25, 201929.8930.0129.8129.9029.65421,200
Mar 22, 201930.0630.2129.9429.9429.69158,100
Mar 21, 201929.7730.2229.7730.1629.91238,300
Mar 21, 20190.229 Dividend
Mar 20, 201930.1130.2630.0230.0629.58137,200
Mar 19, 201930.2730.3630.0430.1429.66215,000
Mar 18, 201930.2030.2630.1530.2429.76163,800
Mar 15, 201930.0530.1830.0030.1829.70104,000
Mar 14, 201930.0030.0829.9430.0029.52146,800
Mar 13, 201929.9730.0829.9030.0129.53133,400
Mar 12, 201929.8830.0429.8429.9129.43116,300
Mar 11, 201929.5529.8429.5529.8229.3499,100
Mar 08, 201929.3829.4529.2429.4428.97228,800
Mar 07, 201929.5529.6029.4429.5229.05119,300
Mar 06, 201929.6329.6829.5129.5929.12129,800
Mar 05, 201929.6829.7429.6129.6929.22172,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...