Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.78 +0.01 (+0.06%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.78 10.88 10.74 10.86 91,864 +0.14(+1.33%)
Jun 29, 2020 10.76 10.82 10.64 10.72 84,605 -0.02(-0.15%)
Jun 26, 2020 10.88 10.88 10.62 10.73 66,926 -0.18(-1.67%)
Jun 25, 2020 10.84 10.92 10.71 10.92 129,174 +0.03(+0.25%)
Jun 24, 2020 11.11 11.11 10.77 10.89 80,486 -0.26(-2.34%)
Jun 23, 2020 11.30 11.35 11.15 11.15 89,599 -0.13(-1.12%)
Jun 22, 2020 11.24 11.28 11.16 11.28 116,344 +0.08(+0.69%)
Jun 19, 2020 11.47 11.47 11.17 11.20 92,946 -0.12(-1.10%)
Jun 18, 2020 11.30 11.49 11.30 11.32 113,186 -0.08(-0.69%)
Jun 17, 2020 11.54 11.55 11.37 11.40 75,532 -0.10(-0.89%)
Jun 16, 2020 11.75 11.75 11.42 11.51 143,407 +0.14(+1.25%)
Jun 15, 2020 11.03 11.46 10.92 11.36 239,429 +0.09(+0.79%)
Jun 12, 2020 11.43 11.48 11.10 11.27 88,641 +0.23(+2.05%)
Jun 11, 2020 11.19 11.40 11.00 11.05 118,132 -0.72(-6.11%)
Jun 10, 2020 12.07 12.07 11.70 11.77 152,561 -0.35(-2.87%)
Jun 09, 2020 12.26 12.26 11.93 12.11 226,024 -0.32(-2.60%)
Jun 08, 2020 12.20 12.44 12.20 12.44 115,678 +0.47(+3.89%)
Jun 05, 2020 11.92 12.17 11.91 11.97 254,274 +0.28(+2.43%)
Jun 04, 2020 11.42 11.69 11.29 11.69 142,870 +0.31(+2.71%)
Jun 03, 2020 11.17 11.45 11.17 11.38 122,718 +0.24(+2.13%)
Jun 02, 2020 11.06 11.14 11.05 11.14 218,266 +0.16(+1.44%)
Jun 01, 2020 10.89 11.06 10.84 10.98 369,416 +0.09(+0.80%)
May 29, 2020 10.92 10.94 10.77 10.90 125,110 -0.02(-0.14%)
May 28, 2020 11.13 11.13 10.91 10.91 146,677 -0.19(-1.71%)
May 27, 2020 11.01 11.10 10.85 11.10 147,154 +0.25(+2.33%)
May 26, 2020 10.86 10.93 10.74 10.85 87,773 +0.27(+2.54%)
May 22, 2020 10.52 10.58 10.46 10.58 76,991 +0.03(+0.30%)
May 21, 2020 10.53 10.62 10.43 10.55 506,639 +0.08(+0.73%)
May 20, 2020 10.43 10.58 10.43 10.47 147,822 +0.12(+1.13%)
May 19, 2020 10.35 10.48 10.23 10.36 238,113 +0.04(+0.38%)
May 18, 2020 10.17 10.39 10.15 10.32 125,834 +0.34(+3.46%)
May 15, 2020 9.871 9.972 9.804 9.972 67,145 +0.06(+0.63%)
May 14, 2020 9.730 9.912 9.520 9.910 61,967 +0.13(+1.28%)
May 13, 2020 10.07 10.07 9.706 9.784 441,664 -0.29(-2.88%)
May 12, 2020 10.27 10.32 10.07 10.07 217,323 -0.16(-1.61%)
May 11, 2020 10.32 10.32 10.18 10.24 103,633 -0.13(-1.28%)
May 08, 2020 10.23 10.43 10.23 10.37 104,036 +0.24(+2.36%)
May 07, 2020 10.10 10.29 10.10 10.13 112,372 +0.07(+0.70%)
May 06, 2020 10.24 10.25 10.02 10.06 297,803 -0.14(-1.34%)
May 05, 2020 10.31 10.43 10.14 10.20 394,159 +0.03(+0.31%)
May 04, 2020 10.11 10.18 10.00 10.17 164,783 -0.02(-0.15%)
May 01, 2020 10.36 10.37 10.11 10.18 3,034,802 -0.35(-3.35%)
Apr 30, 2020 10.66 10.66 10.48 10.54 151,119 -0.13(-1.18%)
Apr 29, 2020 10.47 10.74 10.46 10.66 176,682 +0.37(+3.58%)
Apr 28, 2020 10.18 10.36 10.18 10.29 335,880 +0.22(+2.18%)
Apr 27, 2020 9.949 10.15 9.894 10.07 84,072 +0.15(+1.50%)
Apr 24, 2020 9.957 10.05 9.821 9.925 252,878 +0.00(+0.00%)
Apr 23, 2020 9.824 10.08 9.824 9.925 192,450 +0.10(+1.04%)
Apr 22, 2020 9.839 9.863 9.769 9.824 195,392 +0.15(+1.54%)
Apr 21, 2020 9.636 9.828 9.601 9.675 140,066 -0.11(-1.15%)
Apr 20, 2020 9.733 9.975 9.609 9.788 365,459 -0.12(-1.26%)
Apr 17, 2020 9.944 9.967 9.811 9.913 159,256 +0.32(+3.34%)
Apr 16, 2020 9.694 9.811 9.576 9.592 125,054 -0.21(-2.15%)
Apr 15, 2020 9.850 9.905 9.655 9.803 193,618 -0.24(-2.41%)
Apr 14, 2020 10.05 10.17 9.959 10.05 194,864 +0.15(+1.50%)
Apr 13, 2020 10.06 10.06 9.709 9.897 291,224 -0.21(-2.09%)
Apr 09, 2020 9.897 10.22 9.834 10.11 1,763,090 +0.55(+5.72%)
Apr 08, 2020 9.264 9.619 9.264 9.561 240,084 +0.43(+4.70%)
Apr 07, 2020 9.202 9.452 9.108 9.131 250,564 +0.23(+2.58%)
Apr 06, 2020 8.655 8.975 8.655 8.902 123,745 +0.43(+5.13%)
Apr 03, 2020 8.733 8.819 8.335 8.467 90,894 -0.29(-3.30%)
Apr 02, 2020 8.710 8.948 8.631 8.756 191,233 +0.01(+0.09%)
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.