First Trust Morningstar Dividend Leaders Index Fund Historical Stock Prices

(ETF)
FDL 
$22.95
*  
0.09
 negative 
0.39%
Get FDL Alerts
*Delayed - data as of Apr. 23, 2014 


Community Rating:
 
 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  23  23.03  22.92  22.95 157,219
04/23/2014 22.92 23.03 22.92 22.95 157,219
04/22/2014 23.08 23.1 23.016 23.04 227,165
04/21/2014 23 23.06 23 23.05 273,732
04/17/2014 22.96 23.03 22.96 23 106,562
04/16/2014 22.89 22.99 22.85 22.97 139,678
04/15/2014 22.6 22.81 22.59 22.81 277,130
04/14/2014 22.55 22.64 22.474 22.62 148,965
04/11/2014 22.42 22.549 22.42 22.43 100,232
04/10/2014 22.77 22.81 22.4715 22.51 124,742
04/09/2014 22.64 22.77 22.62 22.77 99,994
04/08/2014 22.41 22.669 22.41 22.65 72,778
04/07/2014 22.54 22.618 22.46 22.48 242,263
04/04/2014 22.68 22.7632 22.53 22.56 96,879
04/03/2014 22.56 22.639 22.56 22.61 86,863
04/02/2014 22.48 22.5799 22.43 22.56 168,826
04/01/2014 22.53 22.53 22.39 22.5 176,478
03/31/2014 22.43 22.5398 22.4103 22.51 87,106
03/28/2014 22.27 22.37 22.26 22.34 342,895
03/27/2014 22.12 22.269 22.11 22.25 131,383
03/26/2014 22.3 22.3199 22.14 22.14 98,575
03/25/2014 22.01 22.193 22.01 22.18 98,089
03/24/2014 22.25 22.26 22.12 22.18 135,622
03/21/2014 22.3 22.4099 22.2 22.2 103,041
03/20/2014 22.08 22.23 22.0012 22.22 80,718
03/19/2014 22.31 22.33 21.98 22.08 114,509
03/18/2014 22.25 22.31 22.2 22.3 119,522
03/17/2014 22.1 22.21 22.1 22.19 111,745
03/14/2014 21.91 22.0799 21.91 22.02 194,527
03/13/2014 22.05 22.09 21.92 21.96 200,041
03/12/2014 21.83 22.02 21.83 22.02 77,566
03/11/2014 22.07 22.07 21.862 21.9 113,942
03/10/2014 21.98 22.0501 21.938 22.05 94,136
03/07/2014 22.06 22.086 21.9643 22.06 59,290
03/06/2014 22.08 22.1 22.0399 22.06 85,004
03/05/2014 22.16 22.16 22.03 22.06 102,436
03/04/2014 22.11 22.19 22.0801 22.13 71,354
03/03/2014 21.98 22.02 21.8401 21.93 180,682
02/28/2014 22.04 22.15 22 22.08 71,493
02/27/2014 21.92 22.02 21.881 22.01 113,676
02/26/2014 21.95 22.01 21.9006 21.93 149,462
02/25/2014 21.99 22.04 21.9 21.93 228,606
02/24/2014 21.98 22.16 21.98 21.99 159,171
02/21/2014 22.1 22.1201 21.97 21.97 99,354
02/20/2014 21.82 22.1199 21.82 22.08 103,260
02/19/2014 21.82 21.9801 21.79 21.83 88,081
02/18/2014 21.91 21.91 21.83 21.85 152,469
02/14/2014 21.76 21.9099 21.7202 21.89 131,348
02/13/2014 21.57 21.81 21.57 21.81 75,017
02/12/2014 21.69 21.71 21.61 21.64 137,592
02/11/2014 21.45 21.709 21.4 21.67 176,665
02/10/2014 21.3 21.4 21.27 21.4 91,585
02/07/2014 21.21 21.355 21.15 21.34 116,393
02/06/2014 21.01 21.16 21.01 21.15 129,033
02/05/2014 21.09 21.09 20.96 21 169,280
02/04/2014 21.08 21.0899 20.98 21.08 281,698
02/03/2014 21.4 21.44 20.96 21 319,371
01/31/2014 21.28 21.5599 21.25 21.42 142,975
01/30/2014 21.41 21.56 21.3766 21.53 129,413
01/29/2014 21.29 21.4216 21.25 21.34 107,576
01/28/2014 21.4 21.45 21.3703 21.43 78,157
01/27/2014 21.47 21.5287 21.39 21.39 186,144
01/24/2014 21.57 21.65 21.38 21.38 195,131
01/23/2014 21.62 21.6433 21.56 21.63 138,755
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 your brokers before you trade


Want to trade FX?