Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Dividend Leaders ETF
(NY:
FDL
)
38.66
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
8.017
8.017
7.977
8.011
8,419
-0.01(-0.07%)
Nov 27, 2009
8.007
8.017
8.007
8.017
2,344
-0.09(-1.07%)
Nov 25, 2009
8.063
8.103
8.063
8.103
57,923
+0.05(+0.57%)
Nov 24, 2009
8.023
8.063
7.999
8.057
39,570
+0.03(+0.43%)
Nov 23, 2009
8.028
8.028
7.994
8.023
21,893
+0.12(+1.47%)
Nov 20, 2009
7.873
7.906
7.873
7.906
9,185
+0.03(+0.38%)
Nov 19, 2009
7.936
7.936
7.844
7.876
23,857
-0.07(-0.83%)
Nov 18, 2009
7.931
7.948
7.908
7.942
60,394
+0.00(+0.00%)
Nov 17, 2009
7.919
7.942
7.890
7.942
31,686
+0.02(+0.22%)
Nov 16, 2009
7.908
7.938
7.903
7.925
36,961
+0.13(+1.62%)
Nov 13, 2009
7.770
7.833
7.787
7.798
15,375
+0.03(+0.36%)
Nov 12, 2009
7.833
7.840
7.770
7.770
34,073
-0.05(-0.64%)
Nov 11, 2009
7.856
7.863
7.810
7.820
34,835
-0.01(-0.11%)
Nov 10, 2009
7.804
7.836
7.804
7.829
36,778
+0.04(+0.57%)
Nov 09, 2009
7.689
7.792
7.689
7.785
41,810
+0.12(+1.55%)
Nov 06, 2009
7.625
7.683
7.625
7.666
19,103
+0.01(+0.08%)
Nov 05, 2009
7.636
7.660
7.625
7.660
18,748
+0.13(+1.76%)
Nov 04, 2009
7.487
7.608
7.487
7.527
33,377
+0.05(+0.69%)
Nov 03, 2009
7.487
7.493
7.441
7.476
27,442
-0.02(-0.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.