Indicators

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.57 -0.04 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.86	10.88	10.71	10.84	125,822	-0.02(-0.14%)
May 28, 2020	11.07	11.07	10.84	10.85	147,511	-0.19(-1.71%)
May 27, 2020	10.95	11.04	10.79	11.04	147,991	+0.25(+2.33%)
May 26, 2020	10.80	10.86	10.68	10.79	88,273	+0.27(+2.54%)
May 22, 2020	10.46	10.52	10.40	10.52	77,429	+0.03(+0.30%)
May 21, 2020	10.47	10.56	10.37	10.49	509,520	+0.08(+0.73%)
May 20, 2020	10.37	10.52	10.37	10.41	148,662	+0.12(+1.14%)
May 19, 2020	10.29	10.42	10.17	10.30	239,467	+0.04(+0.38%)
May 18, 2020	10.11	10.33	10.10	10.26	126,549	+0.34(+3.46%)
May 15, 2020	9.815	9.916	9.749	9.916	67,526	+0.06(+0.63%)
May 14, 2020	9.675	9.856	9.466	9.854	62,319	+0.12(+1.28%)
May 13, 2020	10.01	10.01	9.651	9.729	444,176	-0.29(-2.88%)
May 12, 2020	10.21	10.26	10.02	10.02	218,559	-0.16(-1.61%)
May 11, 2020	10.26	10.26	10.13	10.18	104,222	-0.13(-1.28%)
May 08, 2020	10.17	10.37	10.17	10.31	104,628	+0.24(+2.36%)
May 07, 2020	10.04	10.24	10.04	10.08	113,011	+0.07(+0.70%)
May 06, 2020	10.18	10.19	9.963	10.01	299,496	-0.14(-1.34%)
May 05, 2020	10.25	10.37	10.09	10.14	396,400	+0.03(+0.31%)
May 04, 2020	10.05	10.13	9.947	10.11	165,720	-0.02(-0.15%)

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.