Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

16.73 +0.03 (+0.15%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.39 12.39 12.30 12.35 161,353 +0.00(+0.00%)
May 30, 2017 12.40 12.41 12.33 12.35 159,707 -0.04(-0.36%)
May 26, 2017 12.42 12.42 12.35 12.40 120,021 -0.01(-0.10%)
May 25, 2017 12.41 12.44 12.37 12.41 136,314 +0.01(+0.10%)
May 24, 2017 12.38 12.44 12.38 12.40 174,825 -0.01(-0.05%)
May 23, 2017 12.39 12.41 12.32 12.40 335,547 +0.03(+0.25%)
May 22, 2017 12.32 12.37 12.32 12.37 132,030 +0.06(+0.52%)
May 19, 2017 12.27 12.34 12.23 12.31 127,126 +0.06(+0.47%)
May 18, 2017 12.25 12.27 12.19 12.25 159,275 +0.00(+0.00%)
May 17, 2017 12.25 12.34 12.24 12.25 259,671 -0.04(-0.31%)
May 16, 2017 12.31 12.33 12.28 12.29 189,582 -0.02(-0.16%)
May 15, 2017 12.30 12.36 12.29 12.31 148,502 +0.03(+0.26%)
May 12, 2017 12.27 12.32 12.27 12.28 141,202 +0.00(+0.00%)
May 11, 2017 12.27 12.30 12.25 12.28 207,106 -0.03(-0.21%)
May 10, 2017 12.25 12.32 12.25 12.30 146,733 +0.06(+0.47%)
May 09, 2017 12.32 12.32 12.23 12.25 199,693 -0.06(-0.46%)
May 08, 2017 12.33 12.38 12.28 12.30 153,346 -0.03(-0.26%)
May 05, 2017 12.26 12.35 12.24 12.34 193,193 +0.09(+0.73%)
May 04, 2017 12.35 12.36 12.23 12.25 415,710 -0.10(-0.82%)
May 03, 2017 12.41 12.42 12.33 12.35 211,235 -0.04(-0.36%)
May 02, 2017 12.43 12.44 12.39 12.39 162,277 -0.05(-0.41%)
May 01, 2017 12.46 12.47 12.42 12.44 137,168 +0.01(+0.05%)
Apr 28, 2017 12.49 12.52 12.41 12.44 179,280 -0.05(-0.41%)
Apr 27, 2017 12.51 12.53 12.48 12.49 173,131 -0.02(-0.15%)
Apr 26, 2017 12.47 12.54 12.45 12.51 187,434 +0.04(+0.31%)
Apr 25, 2017 12.42 12.50 12.39 12.47 210,860 +0.07(+0.56%)
Apr 24, 2017 12.49 12.49 12.39 12.40 154,198 -0.02(-0.15%)
Apr 21, 2017 12.41 12.44 12.38 12.42 142,289 +0.00(+0.01%)
Apr 20, 2017 12.42 12.44 12.37 12.42 200,881 +0.02(+0.15%)
Apr 19, 2017 12.43 12.46 12.39 12.40 230,970 -0.01(-0.05%)
Apr 18, 2017 12.37 12.44 12.37 12.40 216,803 -0.01(-0.10%)
Apr 17, 2017 12.41 12.42 12.37 12.42 258,031 +0.04(+0.36%)
Apr 13, 2017 12.41 12.42 12.35 12.37 190,491 -0.04(-0.31%)
Apr 12, 2017 12.41 12.41 12.35 12.41 190,692 +0.00(+0.00%)
Apr 11, 2017 12.39 12.44 12.37 12.41 194,988 -0.01(-0.05%)
Apr 10, 2017 12.40 12.42 12.36 12.42 150,791 +0.03(+0.20%)
Apr 07, 2017 12.39 12.42 12.37 12.39 78,565 -0.01(-0.05%)
Apr 06, 2017 12.30 12.42 12.30 12.40 154,846 +0.06(+0.46%)
Apr 05, 2017 12.38 12.44 12.33 12.34 189,175 -0.03(-0.21%)
Apr 04, 2017 12.31 12.40 12.30 12.37 189,240 +0.00(+0.00%)
Apr 03, 2017 12.40 12.40 12.30 12.37 245,500 -0.01(-0.10%)
Mar 31, 2017 12.34 12.39 12.32 12.38 167,269 +0.04(+0.36%)
Mar 30, 2017 12.30 12.33 12.28 12.33 162,830 +0.04(+0.31%)
Mar 29, 2017 12.23 12.32 12.23 12.30 230,922 +0.04(+0.31%)
Mar 28, 2017 12.25 12.26 12.20 12.26 163,858 +0.05(+0.42%)
Mar 27, 2017 12.16 12.21 12.14 12.21 230,294 -0.01(-0.10%)
Mar 24, 2017 12.23 12.27 12.20 12.22 180,639 +0.03(+0.26%)
Mar 23, 2017 12.20 12.25 12.18 12.19 257,554 -0.01(-0.06%)
Mar 22, 2017 12.18 12.25 12.15 12.20 204,031 -0.01(-0.10%)
Mar 21, 2017 12.27 12.28 12.17 12.21 174,889 -0.03(-0.21%)
Mar 20, 2017 12.29 12.31 12.23 12.23 131,185 -0.06(-0.51%)
Mar 17, 2017 12.30 12.31 12.27 12.30 154,363 +0.02(+0.15%)
Mar 16, 2017 12.28 12.33 12.25 12.28 242,047 +0.01(+0.05%)
Mar 15, 2017 12.18 12.30 12.18 12.27 230,441 +0.11(+0.88%)
Mar 14, 2017 12.16 12.18 12.11 12.16 155,779 -0.01(-0.05%)
Mar 13, 2017 12.16 12.23 12.15 12.17 157,447 +0.00(+0.00%)
Mar 10, 2017 12.15 12.25 12.14 12.17 297,419 +0.04(+0.31%)
Mar 09, 2017 12.18 12.22 12.09 12.13 215,632 -0.06(-0.47%)
Mar 08, 2017 12.29 12.32 12.18 12.19 213,286 -0.13(-1.07%)
Mar 07, 2017 12.33 12.34 12.30 12.32 273,307 -0.03(-0.20%)
Mar 06, 2017 12.36 12.38 12.33 12.35 136,577 -0.04(-0.31%)
Mar 03, 2017 12.40 12.40 12.36 12.38 419,976 -0.03(-0.20%)
Mar 02, 2017 12.44 12.45 12.39 12.41 289,320 -0.04(-0.35%)
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.