First Trust Morningstar Dividend Leaders Index Fund Historical Stock Prices

(ETF)
FDL 
$23.93
*  
0.13
0.54%
Get FDL Alerts
*Delayed - data as of Jul. 30, 2014 11:20 ET  -  Find a broker to begin trading FDL now


Community Rating:
View:    FDL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
11:20  23.94  24.16  23.89  23.93 25,327
07/29/2014 24.28 24.32 24.06 24.06 146,313
07/28/2014 23.98 24.1 23.97 24.08 157,604
07/25/2014 24.1 24.118 23.989 24.03 142,925
07/24/2014 24.08 24.17 24.07 24.13 99,181
07/23/2014 24.16 24.16 24.062 24.12 38,296
07/22/2014 24.12 24.16 24.0799 24.13 110,684
07/21/2014 23.96 24.05 23.9401 24.04 84,209
07/18/2014 23.98 24.078 23.914 24.07 87,576
07/17/2014 24.07 24.15 23.86 23.86 157,095
07/16/2014 24 24.14 23.994 24.13 94,843
07/15/2014 23.9 23.91 23.78 23.87 105,331
07/14/2014 23.92 23.9402 23.89 23.93 58,573
07/11/2014 23.86 23.93 23.79 23.86 72,215
07/10/2014 23.67 23.8799 23.63 23.85 157,067
07/09/2014 23.85 23.8747 23.75 23.82 107,520
07/08/2014 23.76 23.8499 23.76 23.81 129,298
07/07/2014 23.82 23.87 23.79 23.84 235,159
07/03/2014 23.81 23.83 23.75 23.83 66,422
07/02/2014 23.85 23.85 23.708 23.77 134,612
07/01/2014 23.81 23.8932 23.7635 23.81 95,324
06/30/2014 23.81 23.82 23.72 23.78 182,392
06/27/2014 23.76 23.78 23.65 23.78 75,559
06/26/2014 23.8 23.8 23.61 23.74 283,643
06/25/2014 23.71 23.83 23.675 23.82 109,493
06/24/2014 23.84 23.87 23.73 23.75 137,150
06/23/2014 24.12 24.12 23.95 24.01 165,527
06/20/2014 24.09 24.09 24.03 24.04 140,038
06/19/2014 23.94 24.01 23.929 24.01 151,412
06/18/2014 23.7 23.91 23.67 23.91 144,944
06/17/2014 23.67 23.6895 23.59 23.68 109,301
06/16/2014 23.61 23.7325 23.5699 23.69 177,278
06/13/2014 23.51 23.62 23.46 23.59 111,364
06/12/2014 23.36 23.39 23.29 23.39 181,120
06/11/2014 23.49 23.49 23.374 23.39 76,521
06/10/2014 23.44 23.53 23.44 23.5 55,179
06/09/2014 23.48 23.54 23.46 23.49 86,805
06/06/2014 23.53 23.5599 23.5 23.53 112,142
06/05/2014 23.34 23.4899 23.32 23.46 119,426
06/04/2014 23.27 23.35 23.27 23.34 142,655
06/03/2014 23.34 23.36 23.28 23.35 165,511
06/02/2014 23.42 23.42 23.32 23.38 191,745
05/30/2014 23.32 23.4 23.259 23.39 114,948
05/29/2014 23.27 23.28 23.18 23.28 144,208
05/28/2014 23.2 23.26 23.1788 23.22 108,815
05/27/2014 23.2 23.2 23.1101 23.16 286,983
05/23/2014 23.12 23.145 23.05 23.11 109,783
05/22/2014 23.05 23.1 23 23.06 99,614
05/21/2014 22.98 23 22.94 22.98 127,568
05/20/2014 23.04 23.04 22.85 22.89 168,409
05/19/2014 23.02 23.07 22.981 23.03 151,750
05/16/2014 23.07 23.12 23.014 23.09 98,157
05/15/2014 23.11 23.1699 23 23.03 172,601
05/14/2014 23.15 23.25 23.1201 23.18 97,764
05/13/2014 23.1 23.15 23.08 23.12 132,683
05/12/2014 23.18 23.18 23.0441 23.09 91,438
05/09/2014 23.16 23.16 23.019 23.07 221,848
05/08/2014 23.16 23.28 23.1 23.14 120,335
05/07/2014 23.04 23.18 23.028 23.17 116,259
05/06/2014 23.13 23.13 22.989 22.99 136,088
05/05/2014 22.95 23.1399 22.95 23.13 161,183
05/02/2014 23.17 23.2099 23.005 23.04 222,098
05/01/2014 23.16 23.2 23.11 23.18 187,711
04/30/2014 23.07 23.19 23.07 23.16 150,983
04/29/2014 23.02 23.16 23.02 23.11 141,574
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?