Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.86 -0.02 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.78 10.80 10.75 10.77 168,420 +0.01(+0.13%)
Jan 30, 2013 10.83 10.83 10.75 10.76 259,610 -0.04(-0.41%)
Jan 29, 2013 10.78 10.80 10.76 10.80 152,834 +0.02(+0.19%)
Jan 28, 2013 10.78 10.78 10.72 10.78 165,242 +0.04(+0.33%)
Jan 25, 2013 10.75 10.75 10.71 10.75 303,557 +0.03(+0.24%)
Jan 24, 2013 10.77 10.78 10.71 10.72 297,313 -0.03(-0.29%)
Jan 23, 2013 10.78 10.78 10.73 10.75 478,144 -0.02(-0.19%)
Jan 22, 2013 10.70 10.77 10.70 10.77 235,635 +0.08(+0.72%)
Jan 18, 2013 10.69 10.70 10.66 10.70 221,656 +0.03(+0.24%)
Jan 17, 2013 10.64 10.67 10.63 10.67 237,838 +0.06(+0.61%)
Jan 16, 2013 10.61 10.61 10.57 10.61 295,002 -0.00(-0.03%)
Jan 15, 2013 10.60 10.61 10.56 10.61 119,939 +0.05(+0.44%)
Jan 14, 2013 10.62 10.62 10.56 10.56 161,836 -0.03(-0.29%)
Jan 11, 2013 10.58 10.76 10.55 10.59 331,735 +0.02(+0.15%)
Jan 10, 2013 10.55 10.69 10.53 10.58 208,815 +0.05(+0.44%)
Jan 09, 2013 10.51 10.54 10.48 10.53 121,904 +0.03(+0.29%)
Jan 08, 2013 10.48 10.50 10.46 10.50 245,940 +0.01(+0.05%)
Jan 07, 2013 10.52 10.52 10.46 10.50 130,201 -0.03(-0.29%)
Jan 04, 2013 10.48 10.53 10.45 10.53 260,597 +0.07(+0.69%)
Jan 03, 2013 10.42 10.50 10.40 10.45 406,475 +0.03(+0.27%)
Jan 02, 2013 10.38 10.43 10.21 10.43 107,368 +0.21(+2.09%)
Dec 31, 2012 10.12 10.22 10.08 10.21 87,845 +0.10(+0.96%)
Dec 28, 2012 10.12 10.16 10.12 10.12 81,706 -0.03(-0.25%)
Dec 27, 2012 10.17 10.17 10.09 10.14 66,005 -0.03(-0.30%)
Dec 26, 2012 10.20 10.21 10.15 10.17 153,878 -0.05(-0.45%)
Dec 24, 2012 10.24 10.24 10.20 10.22 10,707 -0.05(-0.45%)
Dec 21, 2012 10.24 10.32 10.18 10.26 82,594 -0.19(-1.82%)
Dec 20, 2012 10.41 10.45 10.39 10.45 79,619 +0.08(+0.74%)
Dec 19, 2012 10.38 10.48 10.37 10.38 132,227 +0.02(+0.15%)
Dec 18, 2012 10.31 10.37 10.31 10.36 79,091 +0.07(+0.70%)
Dec 17, 2012 10.25 10.29 10.25 10.29 76,855 +0.06(+0.55%)
Dec 14, 2012 10.24 10.25 10.20 10.23 88,480 -0.02(-0.20%)
Dec 13, 2012 10.27 10.30 10.22 10.25 147,102 -0.05(-0.44%)
Dec 12, 2012 10.33 10.36 10.29 10.30 116,188 -0.02(-0.16%)
Dec 11, 2012 10.34 10.34 10.30 10.32 72,298 +0.00(+0.00%)
Dec 10, 2012 10.31 10.33 10.29 10.32 81,323 +0.02(+0.20%)
Dec 07, 2012 10.32 10.32 10.26 10.29 49,881 +0.00(+0.00%)
Dec 06, 2012 10.29 10.42 10.27 10.29 63,216 +0.02(+0.15%)
Dec 05, 2012 10.30 10.30 10.26 10.28 70,130 -0.01(-0.05%)
Dec 04, 2012 10.32 10.32 10.27 10.28 81,404 -0.02(-0.20%)
Nov 30, 2012 10.28 10.31 10.26 10.31 77,696 +0.03(+0.30%)
Nov 29, 2012 10.22 10.28 10.22 10.27 74,235 +0.05(+0.45%)
Nov 28, 2012 10.16 10.23 10.15 10.23 97,776 +0.01(+0.10%)
Nov 27, 2012 10.22 10.25 10.20 10.22 60,721 +0.04(+0.37%)
Nov 26, 2012 10.17 10.22 10.16 10.18 141,548 +0.01(+0.09%)
Nov 23, 2012 10.17 10.20 10.16 10.17 26,689 +0.02(+0.20%)
Nov 21, 2012 10.13 10.15 10.11 10.15 47,653 +0.02(+0.20%)
Nov 20, 2012 10.08 10.14 10.08 10.13 62,270 +0.00(+0.00%)
Nov 19, 2012 10.12 10.13 10.10 10.13 55,241 +0.14(+1.44%)
Nov 16, 2012 9.894 10.01 9.884 9.987 110,106 +0.11(+1.09%)
Nov 15, 2012 9.920 9.951 9.807 9.879 139,555 -0.05(-0.46%)
Nov 14, 2012 10.08 10.08 9.905 9.925 187,164 -0.15(-1.53%)
Nov 13, 2012 10.09 10.12 9.715 10.08 255,801 -0.03(-0.31%)
Nov 12, 2012 10.17 10.17 10.09 10.11 72,814 -0.05(-0.52%)
Nov 09, 2012 10.15 10.21 10.15 10.16 89,799 -0.04(-0.44%)
Nov 08, 2012 10.23 10.31 10.21 10.21 109,849 -0.06(-0.55%)
Nov 07, 2012 10.39 10.39 10.22 10.26 157,703 -0.14(-1.35%)
Nov 06, 2012 10.42 10.42 10.37 10.40 151,286 +0.03(+0.31%)
Nov 05, 2012 10.41 10.49 10.34 10.37 61,535 -0.04(-0.34%)
Nov 02, 2012 10.48 10.48 10.40 10.41 78,310 -0.04(-0.39%)
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.