First Trust Multi-Asset Diversified Income Index Fund (MDIV) Historical Stock Data

15.93 ↓0.04 (-0.25%)
As of February 1, 2023, 9:30am EST.

Historical Data

In the past 30 trading days, MDIV is up 0.19% a day on average. There have been 22 days where First Trust Multi-Asset Diversified Income Index Fund closed green and 8 days where MDIV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3115.8915.97↑$0.08 (0.50%)15.8416.0495.34K
2023-01-3015.9015.81↓$0.09 (-0.57%)15.8115.9390.48K
2023-01-2715.8315.88↑$0.05 (0.32%)15.7715.95122.33K
2023-01-2615.8215.84↑$0.02 (0.13%)15.7015.85148.15K
2023-01-2515.7215.75↑$0.03 (0.19%)15.6315.7567.08K
2023-01-2415.7115.72↑$0.01 (0.06%)15.6815.7988.50K
2023-01-2315.6715.85↑$0.18 (1.15%)15.6715.8668.55K
2023-01-2015.6815.70↑$0.02 (0.13%)15.5515.71129.72K
2023-01-1915.5615.58↑$0.02 (0.13%)15.5215.63174.32K
2023-01-1815.8415.67↓$0.17 (-1.07%)15.6215.84307.37K
2023-01-1715.7315.75↑$0.02 (0.13%)15.7215.80164.36K
2023-01-1315.7215.73↑$0.00 (0.03%)15.6515.7794.41K
2023-01-1215.6315.72↑$0.09 (0.58%)15.6315.76136.74K
2023-01-1115.4715.59↑$0.12 (0.78%)15.4715.63118.95K
2023-01-1015.4015.45↑$0.05 (0.32%)15.3415.4770.36K
2023-01-0915.4115.42↑$0.01 (0.07%)15.3915.52112.79K
2023-01-0615.1515.38↑$0.23 (1.52%)15.1515.4432.23K
2023-01-0515.0815.11↑$0.03 (0.20%)15.0215.1651.96K
2023-01-0415.0015.20↑$0.20 (1.33%)15.0015.2072.85K
2023-01-0315.0514.97↓$0.08 (-0.53%)14.9215.0579.22K
2022-12-3014.8914.97↑$0.08 (0.54%)14.8714.97115.56K
2022-12-2914.8014.99↑$0.19 (1.28%)14.8014.99151.57K
2022-12-2815.0314.79↓$0.24 (-1.60%)14.7515.031.20M
2022-12-2715.0415.02↓$0.02 (-0.13%)14.9615.0464.91K
2022-12-2314.9315.06↑$0.13 (0.87%)14.8715.0684.78K
2022-12-2215.0415.00↓$0.04 (-0.27%)14.8315.04101.76K
2022-12-2115.0615.13↑$0.07 (0.46%)15.0515.15100.14K
2022-12-2014.9214.98↑$0.06 (0.40%)14.8515.01120.75K
2022-12-1915.1214.96↓$0.16 (-1.06%)14.8515.12178.84K
2022-12-1615.0915.07↓$0.02 (-0.10%)15.0015.1372.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$MDIV Chill out and chill some more. It's all temporary.

0 Like Report
145zip

$MDIV pumped for what this week will bring

0 Like Report