First Trust Multi-Asset Diversified Income Index Fund (MDIV) Historical Stock Data
15.47 ↑0.11 (0.72%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDIV is down -0.12% a day on average. There have been 13 days where First Trust Multi-Asset Diversified Income Index Fund closed green and 17 days where MDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 15.36 | 15.47 | ↑$0.11 (0.72%) | 15.36 | 15.51 | 39.71K |
| 2024-04-18 | 15.33 | 15.36 | ↑$0.03 (0.20%) | 15.31 | 15.42 | 586.39K |
| 2024-04-17 | 15.29 | 15.31 | ↑$0.02 (0.13%) | 15.29 | 15.36 | 52.42K |
| 2024-04-16 | 15.27 | 15.25 | ↓$0.02 (-0.13%) | 15.25 | 15.33 | 29.17K |
| 2024-04-15 | 15.62 | 15.37 | ↓$0.25 (-1.60%) | 15.31 | 15.62 | 50.04K |
| 2024-04-12 | 15.53 | 15.48 | ↓$0.05 (-0.32%) | 15.43 | 15.61 | 82.03K |
| 2024-04-11 | 15.62 | 15.57 | ↓$0.05 (-0.32%) | 15.47 | 15.62 | 34.53K |
| 2024-04-10 | 15.70 | 15.58 | ↓$0.12 (-0.76%) | 15.52 | 15.70 | 60.45K |
| 2024-04-09 | 15.76 | 15.78 | ↑$0.02 (0.13%) | 15.74 | 15.81 | 60.62K |
| 2024-04-08 | 15.72 | 15.78 | ↑$0.06 (0.38%) | 15.71 | 15.78 | 43.45K |
| 2024-04-05 | 15.71 | 15.75 | ↑$0.04 (0.25%) | 15.69 | 15.77 | 35.80K |
| 2024-04-04 | 15.79 | 15.75 | ↓$0.04 (-0.25%) | 15.70 | 15.86 | 49.17K |
| 2024-04-03 | 15.72 | 15.75 | ↑$0.03 (0.19%) | 15.70 | 15.79 | 41.28K |
| 2024-04-02 | 15.77 | 15.74 | ↓$0.03 (-0.18%) | 15.71 | 15.78 | 63.09K |
| 2024-04-01 | 15.79 | 15.80 | ↑$0.01 (0.06%) | 15.66 | 15.94 | 538.51K |
| 2024-03-28 | 15.84 | 15.79 | ↓$0.05 (-0.32%) | 15.79 | 15.87 | 153K |
| 2024-03-27 | 15.63 | 15.77 | ↑$0.14 (0.90%) | 15.63 | 15.77 | 118.67K |
| 2024-03-26 | 15.65 | 15.59 | ↓$0.06 (-0.38%) | 15.57 | 15.69 | 95.35K |
| 2024-03-25 | 15.67 | 15.60 | ↓$0.07 (-0.45%) | 15.58 | 15.75 | 311.13K |
| 2024-03-22 | 15.66 | 15.63 | ↓$0.03 (-0.19%) | 15.60 | 15.75 | 75.69K |
| 2024-03-21 | 15.76 | 15.71 | ↓$0.05 (-0.32%) | 15.66 | 15.76 | 78.44K |
| 2024-03-20 | 15.72 | 15.81 | ↑$0.09 (0.58%) | 15.72 | 15.84 | 52.86K |
| 2024-03-19 | 15.68 | 15.72 | ↑$0.04 (0.26%) | 15.66 | 15.74 | 135.26K |
| 2024-03-18 | 15.68 | 15.64 | ↓$0.04 (-0.26%) | 15.62 | 15.70 | 56.90K |
| 2024-03-15 | 15.63 | 15.66 | ↑$0.03 (0.19%) | 15.60 | 15.68 | 194.96K |
| 2024-03-14 | 15.73 | 15.55 | ↓$0.18 (-1.14%) | 15.51 | 15.73 | 34.46K |
| 2024-03-13 | 15.67 | 15.68 | ↑$0.01 (0.06%) | 15.67 | 15.78 | 56.42K |
| 2024-03-12 | 15.80 | 15.68 | ↓$0.12 (-0.76%) | 15.62 | 15.80 | 196.42K |
| 2024-03-11 | 15.74 | 15.73 | ↓$0.02 (-0.10%) | 15.67 | 15.75 | 73.32K |
| 2024-03-08 | 15.75 | 15.72 | ↓$0.03 (-0.19%) | 15.66 | 15.80 | 99.34K |
Create an account or log in to view more rows.
$MDIV bull here. But I’m worried for tomorrow
$MDIV this is my only green stonk!
I really like this stonk.
$MDIV Stair stepping nicely
$MDIV is the dump over
$MDIV always with good potential for a long term Hodl
$MDIV run it!
$MDIV must buyyy
$MDIV not good
$MDIV bought more
$MDIV I like the stock!