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 )

15.77 +0.05 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 10.92 10.94 10.77 10.90 125,120 -0.02(-0.14%)
May 28, 2020 11.13 11.13 10.90 10.91 146,688 -0.19(-1.71%)
May 27, 2020 11.01 11.10 10.85 11.10 147,166 +0.25(+2.33%)
May 26, 2020 10.86 10.93 10.74 10.85 87,780 +0.27(+2.54%)
May 22, 2020 10.52 10.58 10.45 10.58 76,997 +0.03(+0.30%)
May 21, 2020 10.53 10.62 10.43 10.55 506,678 +0.08(+0.73%)
May 20, 2020 10.43 10.57 10.43 10.47 147,833 +0.12(+1.13%)
May 19, 2020 10.35 10.48 10.23 10.36 238,131 +0.04(+0.38%)
May 18, 2020 10.17 10.39 10.15 10.32 125,843 +0.34(+3.46%)
May 15, 2020 9.870 9.972 9.804 9.972 67,150 +0.06(+0.63%)
May 14, 2020 9.729 9.912 9.519 9.909 61,972 +0.13(+1.28%)
May 13, 2020 10.07 10.07 9.705 9.784 441,698 -0.29(-2.88%)
May 12, 2020 10.27 10.32 10.07 10.07 217,340 -0.16(-1.61%)
May 11, 2020 10.32 10.32 10.18 10.24 103,640 -0.13(-1.28%)
May 08, 2020 10.23 10.43 10.23 10.37 104,044 +0.24(+2.36%)
May 07, 2020 10.10 10.29 10.10 10.13 112,380 +0.07(+0.70%)
May 06, 2020 10.24 10.25 10.02 10.06 297,826 -0.14(-1.34%)
May 05, 2020 10.31 10.43 10.14 10.20 394,189 +0.03(+0.31%)
May 04, 2020 10.10 10.18 10.00 10.17 164,796 -0.02(-0.15%)
May 01, 2020 10.36 10.37 10.10 10.18 3,035,032 -0.35(-3.34%)
Apr 30, 2020 10.66 10.66 10.48 10.54 151,131 -0.13(-1.18%)
Apr 29, 2020 10.47 10.74 10.45 10.66 176,695 +0.37(+3.58%)
Apr 28, 2020 10.18 10.36 10.18 10.29 335,906 +0.22(+2.18%)
Apr 27, 2020 9.948 10.15 9.893 10.07 84,079 +0.15(+1.50%)
Apr 24, 2020 9.956 10.05 9.820 9.925 252,898 +0.00(+0.00%)
Apr 23, 2020 9.823 10.08 9.823 9.925 192,465 +0.10(+1.04%)
Apr 22, 2020 9.838 9.862 9.768 9.823 195,406 +0.15(+1.54%)
Apr 21, 2020 9.635 9.827 9.601 9.674 140,076 -0.11(-1.15%)
Apr 20, 2020 9.732 9.974 9.608 9.787 365,487 -0.12(-1.26%)
Apr 17, 2020 9.943 9.966 9.811 9.912 159,268 +0.32(+3.34%)
Apr 16, 2020 9.693 9.810 9.576 9.592 125,064 -0.21(-2.15%)
Apr 15, 2020 9.849 9.904 9.654 9.802 193,633 -0.24(-2.41%)
Apr 14, 2020 10.05 10.17 9.959 10.04 194,879 +0.15(+1.50%)
Apr 13, 2020 10.06 10.06 9.709 9.896 291,246 -0.21(-2.09%)
Apr 09, 2020 9.896 10.22 9.834 10.11 1,763,224 +0.55(+5.72%)
Apr 08, 2020 9.263 9.618 9.263 9.560 240,102 +0.43(+4.70%)
Apr 07, 2020 9.201 9.451 9.107 9.131 250,583 +0.23(+2.58%)
Apr 06, 2020 8.654 8.974 8.654 8.901 123,754 +0.43(+5.13%)
Apr 03, 2020 8.732 8.818 8.334 8.467 90,901 -0.29(-3.30%)
Apr 02, 2020 8.709 8.947 8.631 8.756 191,248 +0.01(+0.09%)
Apr 01, 2020 8.943 9.045 8.635 8.748 297,575 -0.41(-4.52%)
Mar 31, 2020 9.170 9.224 9.021 9.162 273,179 +0.00(+0.00%)
Mar 30, 2020 9.209 9.209 8.890 9.162 485,163 -0.06(-0.68%)
Mar 27, 2020 9.279 9.357 9.029 9.224 323,530 -0.11(-1.21%)
Mar 26, 2020 8.842 9.683 8.842 9.338 332,921 +0.58(+6.59%)
Mar 25, 2020 8.256 8.962 8.202 8.760 869,043 +0.67(+8.34%)
Mar 24, 2020 7.931 8.233 7.931 8.086 1,469,316 +0.33(+4.30%)
Mar 23, 2020 8.303 8.303 7.605 7.752 640,205 -0.63(-7.49%)
Mar 20, 2020 8.528 8.962 8.230 8.380 324,801 +0.01(+0.09%)
Mar 19, 2020 7.783 8.559 7.102 8.373 353,057 +0.86(+11.46%)
Mar 18, 2020 8.667 8.729 6.987 7.512 709,596 -1.64(-17.88%)
Mar 17, 2020 9.535 9.535 8.706 9.148 1,449,308 -0.47(-4.92%)
Mar 16, 2020 9.598 9.960 9.016 9.621 1,552,398 -0.85(-8.14%)
Mar 13, 2020 10.09 10.55 10.00 10.47 1,676,637 +0.38(+3.78%)
Mar 12, 2020 10.72 10.72 9.698 10.09 563,867 -1.23(-10.90%)
Mar 11, 2020 11.60 11.60 11.16 11.33 310,718 -0.39(-3.31%)
Mar 10, 2020 11.65 11.77 11.26 11.71 220,928 +0.24(+2.09%)
Mar 09, 2020 12.06 12.08 11.43 11.47 707,735 -1.12(-8.87%)
Mar 06, 2020 12.79 12.79 12.44 12.59 475,851 -0.27(-2.11%)
Mar 05, 2020 13.01 13.10 12.79 12.86 245,463 -0.26(-2.01%)
Mar 04, 2020 13.09 13.15 12.86 13.12 1,121,325 +0.16(+1.26%)
Mar 03, 2020 13.23 13.41 12.93 12.96 1,756,630 -0.22(-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.