Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.60 -0.12 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 11.46 11.48 11.43 11.48 0 +0.03(+0.22%)
Apr 29, 2013 11.40 11.46 11.38 11.45 1,008,719 +0.07(+0.59%)
Apr 26, 2013 11.43 11.40 11.34 11.38 816,922 -0.02(-0.18%)
Apr 25, 2013 11.46 11.47 11.39 11.40 0 -0.02(-0.13%)
Apr 24, 2013 11.42 11.49 11.39 11.42 0 +0.03(+0.27%)
Apr 23, 2013 11.38 11.47 11.34 11.39 791,553 +0.03(+0.23%)
Apr 22, 2013 11.36 11.40 11.31 11.36 631,162 +0.03(+0.26%)
Apr 19, 2013 11.32 11.34 11.27 11.33 646,931 +0.08(+0.68%)
Apr 18, 2013 11.27 11.28 11.21 11.26 810,470 +0.03(+0.23%)
Apr 17, 2013 11.32 11.32 11.19 11.23 759,485 -0.09(-0.77%)
Apr 16, 2013 11.27 11.32 11.23 11.32 1,159,256 +0.11(+1.01%)
Apr 15, 2013 11.43 11.43 11.19 11.20 626,547 -0.17(-1.52%)
Apr 12, 2013 11.40 11.43 11.34 11.38 702,844 -0.01(-0.07%)
Apr 11, 2013 11.43 11.43 11.37 11.38 1,005,998 +0.00(+0.00%)
Apr 10, 2013 11.37 11.40 11.35 11.38 918,506 +0.04(+0.36%)
Apr 09, 2013 11.37 11.37 11.31 11.34 1,049,820 +0.02(+0.14%)
Apr 08, 2013 11.30 11.33 11.25 11.33 574,270 +0.06(+0.55%)
Apr 05, 2013 11.19 11.30 11.14 11.27 481,611 +0.03(+0.23%)
Apr 04, 2013 11.20 11.26 11.18 11.24 469,078 +0.07(+0.60%)
Apr 03, 2013 11.28 11.28 11.16 11.17 601,417 -0.07(-0.59%)
Apr 02, 2013 11.28 11.29 11.23 11.24 1,013,825 -0.01(-0.05%)
Apr 01, 2013 11.26 11.29 11.19 11.25 386,150 -0.01(-0.05%)
Mar 28, 2013 11.23 11.27 11.18 11.25 751,802 +0.06(+0.55%)
Mar 27, 2013 11.19 11.19 11.14 11.19 792,346 +0.00(+0.00%)
Mar 26, 2013 11.16 11.23 11.12 11.19 625,110 +0.09(+0.79%)
Mar 25, 2013 11.16 11.16 11.09 11.10 729,109 -0.02(-0.14%)
Mar 22, 2013 11.09 11.18 11.09 11.12 656,834 +0.04(+0.37%)
Mar 21, 2013 11.09 11.12 11.05 11.08 461,418 -0.04(-0.37%)
Mar 20, 2013 11.10 11.18 11.07 11.12 705,636 +0.06(+0.56%)
Mar 19, 2013 11.11 11.12 11.03 11.06 605,240 -0.04(-0.37%)
Mar 18, 2013 11.10 11.16 11.07 11.10 551,082 -0.02(-0.14%)
Mar 15, 2013 11.14 11.14 11.08 11.11 428,318 +0.01(+0.05%)
Mar 14, 2013 11.09 11.11 11.07 11.11 797,325 +0.04(+0.37%)
Mar 13, 2013 11.07 11.07 11.01 11.07 523,968 +0.03(+0.23%)
Mar 12, 2013 11.04 11.06 11.01 11.04 826,128 +0.01(+0.09%)
Mar 11, 2013 11.02 11.03 10.97 11.03 454,408 +0.04(+0.37%)
Mar 08, 2013 11.00 11.04 10.93 10.99 662,214 +0.04(+0.33%)
Mar 07, 2013 10.93 10.95 10.90 10.95 694,072 +0.05(+0.42%)
Mar 06, 2013 10.98 10.98 10.89 10.91 463,155 -0.03(-0.28%)
Mar 05, 2013 10.93 10.95 10.92 10.94 348,754 +0.04(+0.33%)
Mar 04, 2013 10.88 10.91 10.85 10.90 366,265 +0.05(+0.43%)
Mar 01, 2013 10.88 10.88 10.81 10.86 403,065 -0.01(-0.05%)
Feb 28, 2013 10.86 10.90 10.85 10.86 579,335 +0.02(+0.14%)
Feb 27, 2013 10.80 10.86 10.79 10.85 475,662 +0.06(+0.57%)
Feb 26, 2013 10.77 10.78 10.71 10.78 439,695 -0.03(-0.28%)
Feb 22, 2013 10.82 10.82 10.76 10.81 438,057 +0.04(+0.39%)
Feb 21, 2013 10.73 10.80 10.69 10.77 752,811 -0.12(-1.14%)
Feb 20, 2013 10.94 10.96 10.89 10.90 364,506 -0.05(-0.45%)
Feb 19, 2013 10.93 10.95 10.91 10.95 453,214 +0.02(+0.22%)
Feb 15, 2013 10.98 10.98 10.89 10.92 337,943 -0.01(-0.09%)
Feb 14, 2013 10.93 10.94 10.90 10.93 364,859 +0.01(+0.05%)
Feb 13, 2013 10.91 10.93 10.87 10.93 340,113 +0.05(+0.42%)
Feb 12, 2013 10.85 10.94 10.82 10.88 303,092 +0.05(+0.43%)
Feb 11, 2013 10.83 10.84 10.81 10.83 283,661 +0.04(+0.33%)
Feb 08, 2013 10.81 10.89 10.78 10.80 338,389 -0.01(-0.05%)
Feb 07, 2013 10.83 10.83 10.76 10.80 373,519 -0.02(-0.14%)
Feb 06, 2013 10.80 10.82 10.78 10.82 267,090 +0.03(+0.29%)
Feb 04, 2013 10.83 10.83 10.76 10.79 149,829 -0.06(-0.52%)
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.