Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.75 -0.09 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.60 10.62 10.50 10.61 192,047 +0.08(+0.80%)
Feb 26, 2016 10.56 10.62 10.48 10.52 226,944 +0.04(+0.34%)
Feb 25, 2016 10.38 10.51 10.38 10.49 107,505 +0.08(+0.75%)
Feb 24, 2016 10.28 10.46 10.24 10.41 162,433 +0.05(+0.52%)
Feb 23, 2016 10.41 10.42 10.34 10.35 256,661 -0.08(-0.76%)
Feb 22, 2016 10.33 10.46 10.33 10.43 203,470 +0.15(+1.45%)
Feb 19, 2016 10.31 10.31 10.24 10.28 115,397 -0.09(-0.86%)
Feb 18, 2016 10.36 10.40 10.27 10.37 188,970 +0.08(+0.81%)
Feb 17, 2016 10.16 10.37 10.16 10.29 324,224 +0.14(+1.35%)
Feb 16, 2016 10.06 10.18 9.988 10.15 186,978 +0.16(+1.61%)
Feb 12, 2016 9.842 9.991 9.991 9.991 147,932 +0.20(+2.01%)
Feb 11, 2016 9.944 9.944 9.711 9.794 290,840 -0.19(-1.86%)
Feb 10, 2016 9.956 10.09 9.938 9.979 201,331 +0.02(+0.24%)
Feb 09, 2016 10.03 10.03 9.878 9.956 331,488 -0.15(-1.48%)
Feb 08, 2016 10.31 10.31 10.05 10.10 236,684 -0.27(-2.65%)
Feb 05, 2016 10.43 10.48 10.37 10.38 215,157 -0.08(-0.74%)
Feb 04, 2016 10.40 10.54 10.40 10.46 180,791 +0.02(+0.17%)
Feb 03, 2016 10.40 10.47 10.29 10.44 186,133 +0.05(+0.52%)
Feb 02, 2016 10.43 10.43 10.31 10.39 153,576 -0.08(-0.74%)
Feb 01, 2016 10.47 10.51 10.39 10.46 291,600 -0.01(-0.11%)
Jan 29, 2016 10.41 10.50 10.38 10.48 193,272 +0.14(+1.33%)
Jan 28, 2016 10.25 10.40 10.25 10.34 138,987 +0.14(+1.41%)
Jan 27, 2016 10.24 10.31 10.15 10.19 211,939 -0.08(-0.76%)
Jan 26, 2016 10.13 10.28 10.13 10.27 241,850 +0.16(+1.60%)
Jan 25, 2016 10.21 10.30 10.09 10.11 239,305 -0.10(-0.94%)
Jan 22, 2016 10.03 10.25 10.03 10.21 217,756 +0.27(+2.77%)
Jan 21, 2016 9.842 10.04 9.830 9.932 244,837 +0.10(+1.06%)
Jan 20, 2016 9.940 9.958 9.643 9.827 1,050,331 -0.21(-2.13%)
Jan 19, 2016 10.18 10.19 9.982 10.04 718,871 -0.10(-1.00%)
Jan 15, 2016 10.16 10.14 10.14 10.14 342,725 -0.20(-1.96%)
Jan 14, 2016 10.20 10.39 10.17 10.35 370,685 +0.17(+1.70%)
Jan 13, 2016 10.40 10.44 10.17 10.17 391,319 -0.24(-2.29%)
Jan 12, 2016 10.52 10.58 10.27 10.41 447,063 -0.08(-0.79%)
Jan 11, 2016 10.57 10.57 10.44 10.49 371,335 -0.05(-0.45%)
Jan 08, 2016 10.64 10.66 10.54 10.54 177,916 -0.07(-0.62%)
Jan 07, 2016 10.68 10.74 10.58 10.61 402,025 -0.21(-1.93%)
Jan 06, 2016 10.89 10.92 10.77 10.82 189,145 -0.14(-1.30%)
Jan 05, 2016 10.95 10.99 10.87 10.96 215,654 +0.05(+0.44%)
Jan 04, 2016 10.85 10.92 10.81 10.91 253,569 -0.01(-0.05%)
Dec 31, 2015 10.89 10.92 10.92 10.92 441,846 +0.04(+0.33%)
Dec 30, 2015 10.89 10.92 10.85 10.88 497,682 -0.05(-0.44%)
Dec 29, 2015 10.90 11.01 10.89 10.93 653,452 +0.02(+0.22%)
Dec 28, 2015 10.88 10.93 10.83 10.90 474,665 -0.05(-0.43%)
Dec 24, 2015 10.95 10.95 10.95 10.95 155,234 +0.00(+0.00%)
Dec 23, 2015 10.79 10.96 10.79 10.95 371,613 +0.20(+1.88%)
Dec 22, 2015 10.60 10.78 10.60 10.75 317,186 +0.15(+1.45%)
Dec 21, 2015 10.51 10.60 10.51 10.60 316,216 +0.11(+1.02%)
Dec 18, 2015 10.49 10.55 10.48 10.49 377,688 -0.03(-0.28%)
Dec 17, 2015 10.64 10.64 10.51 10.52 337,418 -0.13(-1.22%)
Dec 16, 2015 10.51 10.67 10.51 10.65 334,379 +0.17(+1.64%)
Dec 15, 2015 10.42 10.52 10.42 10.48 578,220 +0.08(+0.80%)
Dec 14, 2015 10.47 10.52 10.36 10.40 583,716 -0.11(-1.07%)
Dec 11, 2015 10.57 10.62 10.48 10.51 645,335 -0.16(-1.50%)
Dec 10, 2015 10.73 10.78 10.67 10.67 272,427 -0.08(-0.72%)
Dec 09, 2015 10.62 10.84 10.62 10.74 500,430 +0.10(+0.95%)
Dec 08, 2015 10.60 10.72 10.60 10.64 282,373 -0.02(-0.17%)
Dec 07, 2015 10.75 10.77 10.61 10.66 891,038 -0.14(-1.26%)
Dec 04, 2015 10.80 10.86 10.77 10.80 326,277 -0.04(-0.33%)
Dec 03, 2015 10.90 10.91 10.80 10.83 328,318 -0.08(-0.71%)
Dec 02, 2015 11.03 11.07 10.90 10.91 293,656 -0.14(-1.29%)
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.