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 )

16.72 +0.02 (+0.12%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 29, 2020 10.69 10.71 10.54 10.66 127,847 -0.02(-0.14%)
May 28, 2020 10.90 10.90 10.67 10.68 149,885 -0.19(-1.71%)
May 27, 2020 10.77 10.87 10.62 10.87 150,373 +0.25(+2.33%)
May 26, 2020 10.63 10.69 10.51 10.62 89,693 +0.26(+2.54%)
May 22, 2020 10.29 10.36 10.23 10.36 78,675 +0.03(+0.30%)
May 21, 2020 10.30 10.39 10.21 10.32 517,722 +0.07(+0.73%)
May 20, 2020 10.20 10.35 10.20 10.25 151,055 +0.11(+1.13%)
May 19, 2020 10.13 10.26 10.01 10.13 243,321 +0.04(+0.38%)
May 18, 2020 9.951 10.17 9.935 10.10 128,586 +0.34(+3.46%)
May 15, 2020 9.659 9.759 9.594 9.759 68,613 +0.06(+0.63%)
May 14, 2020 9.521 9.700 9.316 9.698 63,322 +0.12(+1.28%)
May 13, 2020 9.851 9.851 9.498 9.575 451,325 -0.28(-2.88%)
May 12, 2020 10.05 10.10 9.859 9.859 222,077 -0.16(-1.61%)
May 11, 2020 10.10 10.10 9.966 10.02 105,899 -0.13(-1.28%)
May 08, 2020 10.01 10.21 10.01 10.15 106,312 +0.23(+2.36%)
May 07, 2020 9.882 10.07 9.882 9.916 114,830 +0.07(+0.70%)
May 06, 2020 10.02 10.03 9.805 9.847 304,317 -0.13(-1.34%)
May 05, 2020 10.09 10.20 9.928 9.981 402,781 +0.03(+0.31%)
May 04, 2020 9.889 9.967 9.790 9.951 168,388 -0.02(-0.15%)
May 01, 2020 10.13 10.15 9.889 9.966 3,101,185 -0.34(-3.35%)
Apr 30, 2020 10.43 10.43 10.26 10.31 154,425 -0.12(-1.18%)
Apr 29, 2020 10.24 10.51 10.23 10.43 180,546 +0.36(+3.58%)
Apr 28, 2020 9.966 10.13 9.966 10.07 343,227 +0.21(+2.18%)
Apr 27, 2020 9.736 9.931 9.682 9.859 85,911 +0.15(+1.50%)
Apr 24, 2020 9.744 9.836 9.610 9.713 258,410 +0.00(+0.00%)
Apr 23, 2020 9.613 9.866 9.613 9.713 196,660 +0.10(+1.04%)
Apr 22, 2020 9.629 9.652 9.560 9.613 199,666 +0.15(+1.54%)
Apr 21, 2020 9.429 9.618 9.396 9.468 143,130 -0.11(-1.15%)
Apr 20, 2020 9.525 9.761 9.403 9.578 373,453 -0.12(-1.26%)
Apr 17, 2020 9.731 9.754 9.601 9.700 162,740 +0.31(+3.34%)
Apr 16, 2020 9.486 9.601 9.371 9.387 127,790 -0.21(-2.15%)
Apr 15, 2020 9.639 9.693 9.448 9.593 197,853 -0.24(-2.41%)
Apr 14, 2020 9.838 9.953 9.746 9.830 199,126 +0.15(+1.50%)
Apr 13, 2020 9.846 9.846 9.502 9.685 297,595 -0.21(-2.09%)
Apr 09, 2020 9.685 10.01 9.624 9.891 1,801,656 +0.54(+5.72%)
Apr 08, 2020 9.066 9.413 9.066 9.356 245,336 +0.42(+4.70%)
Apr 07, 2020 9.005 9.249 8.913 8.936 256,045 +0.22(+2.58%)
Apr 06, 2020 8.470 8.783 8.470 8.711 126,452 +0.43(+5.13%)
Apr 03, 2020 8.546 8.630 8.156 8.286 92,882 -0.28(-3.30%)
Apr 02, 2020 8.523 8.756 8.447 8.569 195,416 +0.01(+0.09%)
Apr 01, 2020 8.752 8.852 8.451 8.561 304,061 -0.41(-4.52%)
Mar 31, 2020 8.974 9.028 8.829 8.966 279,133 +0.00(+0.00%)
Mar 30, 2020 9.012 9.012 8.700 8.966 495,738 -0.06(-0.68%)
Mar 27, 2020 9.081 9.158 8.837 9.028 330,582 -0.11(-1.21%)
Mar 26, 2020 8.653 9.477 8.653 9.138 340,178 +0.56(+6.59%)
Mar 25, 2020 8.080 8.771 8.027 8.574 887,961 +0.66(+8.34%)
Mar 24, 2020 7.762 8.058 7.762 7.914 1,501,302 +0.33(+4.30%)
Mar 23, 2020 8.126 8.126 7.443 7.587 654,141 -0.61(-7.49%)
Mar 20, 2020 8.346 8.771 8.055 8.202 331,872 +0.01(+0.09%)
Mar 19, 2020 7.618 8.376 6.950 8.194 360,743 +0.84(+11.46%)
Mar 18, 2020 8.483 8.543 6.838 7.352 725,043 -1.60(-17.88%)
Mar 17, 2020 9.332 9.332 8.520 8.953 1,480,858 -0.46(-4.92%)
Mar 16, 2020 9.393 9.747 8.824 9.416 1,586,193 -0.83(-8.14%)
Mar 13, 2020 9.879 10.32 9.788 10.25 1,713,136 +0.37(+3.78%)
Mar 12, 2020 10.49 10.49 9.492 9.877 576,142 -1.21(-10.90%)
Mar 11, 2020 11.35 11.35 10.93 11.09 317,482 -0.38(-3.31%)
Mar 10, 2020 11.40 11.52 11.02 11.46 225,737 +0.24(+2.09%)
Mar 09, 2020 11.81 11.82 11.19 11.23 723,141 -1.09(-8.87%)
Mar 06, 2020 12.52 12.52 12.18 12.32 486,210 -0.27(-2.11%)
Mar 05, 2020 12.73 12.82 12.52 12.59 250,807 -0.26(-2.01%)
Mar 04, 2020 12.81 12.87 12.59 12.85 1,145,736 +0.16(+1.26%)
Mar 03, 2020 12.95 13.13 12.66 12.69 1,794,870 -0.21(-1.65%)
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.