First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical Stock Data

38.48 ↑0.28 (0.73%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FDL is up 0.20% a day on average. There have been 22 days where First Trust Morningstar Dividend Leaders Index Fund closed green and 8 days where FDL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2838.2638.48↑$0.22 (0.58%)38.2438.54606.51K
2024-03-2737.6838.20↑$0.52 (1.38%)37.6838.200.97M
2024-03-2637.7737.56↓$0.21 (-0.56%)37.5437.81448.39K
2024-03-2537.5937.69↑$0.10 (0.27%)37.5937.88324.85K
2024-03-2237.9137.59↓$0.32 (-0.84%)37.5837.99247.55K
2024-03-2137.7737.87↑$0.10 (0.26%)37.7137.99382.14K
2024-03-2037.6938.01↑$0.32 (0.85%)37.5938.07628.39K
2024-03-1937.6037.76↑$0.16 (0.43%)37.5937.79463.41K
2024-03-1837.5737.60↑$0.03 (0.08%)37.3237.65546.36K
2024-03-1537.3837.47↑$0.09 (0.24%)37.3837.711.03M
2024-03-1437.7937.54↓$0.25 (-0.66%)37.3437.79655.80K
2024-03-1337.7037.79↑$0.09 (0.24%)37.7037.99847.73K
2024-03-1237.6337.60↓$0.03 (-0.08%)37.4637.71445.82K
2024-03-1137.1837.52↑$0.34 (0.91%)37.1837.53673.05K
2024-03-0837.2537.22↓$0.03 (-0.08%)37.1737.39739.93K
2024-03-0737.2237.14↓$0.08 (-0.21%)37.1037.38574.11K
2024-03-0637.0237.08↑$0.06 (0.16%)36.8937.221.05M
2024-03-0536.4936.82↑$0.33 (0.90%)36.4937.03818.74K
2024-03-0436.5136.57↑$0.06 (0.16%)36.4336.66744.40K
2024-03-0136.4336.53↑$0.10 (0.27%)36.2636.54701.95K
2024-02-2936.5036.41↓$0.09 (-0.25%)36.3536.61551.66K
2024-02-2836.3436.34↑$0.00 (0.00%)36.2836.50555.91K
2024-02-2736.3136.37↑$0.06 (0.17%)36.1936.40540.49K
2024-02-2636.5736.27↓$0.30 (-0.82%)36.2536.64786.38K
2024-02-2336.5736.66↑$0.09 (0.25%)36.4936.82545.09K
2024-02-2236.4336.57↑$0.14 (0.38%)36.2736.63682.57K
2024-02-2136.3136.49↑$0.18 (0.50%)36.1836.491.01M
2024-02-2036.3236.33↑$0.01 (0.03%)36.2636.601M
2024-02-1636.4236.46↑$0.04 (0.11%)36.2436.621.07M
2024-02-1536.0336.51↑$0.48 (1.33%)36.0136.531.45M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$FDL puts r going to print tomorrow

0 Like Report