First Trust Morningstar Dividend Leaders Index Fund (FDL)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.01

+0.10

(+0.26%)

Al cierre: 04:00PM EDT

38.82

-0.19

(-0.49%)

Fuera de horario:

07:51PM EDT

Periodo de tiempo:

18 may 2023 - 18 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 may 2024	38.97	39.01	38.85	39.01	39.01	389,400
16 may 2024	38.87	38.99	38.80	38.91	38.91	674,400
15 may 2024	38.84	38.92	38.74	38.89	38.89	616,400
14 may 2024	38.64	38.74	38.52	38.65	38.65	840,400
13 may 2024	38.57	38.81	38.48	38.52	38.52	303,600
10 may 2024	38.51	38.53	38.37	38.46	38.46	404,700
09 may 2024	38.09	38.40	38.02	38.39	38.39	480,100
08 may 2024	37.82	38.16	37.75	38.12	38.12	595,100
07 may 2024	38.04	38.17	37.88	37.91	37.91	846,100
06 may 2024	37.84	37.95	37.80	37.94	37.94	736,900
03 may 2024	37.70	37.78	37.45	37.67	37.67	562,900
02 may 2024	37.47	37.59	37.30	37.49	37.49	755,700
01 may 2024	37.17	37.69	37.13	37.30	37.30	1,180,300
30 abr 2024	37.52	37.52	37.13	37.15	37.15	838,000
29 abr 2024	37.45	37.67	37.44	37.59	37.59	517,500
26 abr 2024	37.52	37.59	37.35	37.38	37.38	652,400
25 abr 2024	37.65	37.88	37.30	37.58	37.58	709,500
24 abr 2024	37.72	37.99	37.54	37.96	37.96	816,300
23 abr 2024	37.51	37.95	37.43	37.87	37.87	955,800
22 abr 2024	37.37	37.67	37.14	37.50	37.50	788,600
19 abr 2024	36.67	37.26	36.65	37.25	37.25	1,623,300
18 abr 2024	36.59	36.77	36.49	36.62	36.62	1,140,700
17 abr 2024	36.51	36.68	36.31	36.52	36.52	1,065,700
16 abr 2024	36.65	36.67	36.32	36.38	36.38	1,243,900
15 abr 2024	37.12	37.31	36.53	36.66	36.66	855,900
12 abr 2024	37.28	37.39	36.76	36.84	36.84	520,800
11 abr 2024	37.57	37.57	37.14	37.38	37.38	533,800
10 abr 2024	37.75	37.75	37.29	37.51	37.51	898,100
09 abr 2024	38.09	38.22	37.84	38.12	38.12	461,800
08 abr 2024	37.87	38.10	37.85	37.98	37.98	491,100
05 abr 2024	37.74	37.95	37.56	37.85	37.85	646,600
04 abr 2024	38.40	38.53	37.69	37.75	37.75	837,100
03 abr 2024	38.30	38.43	38.16	38.22	38.22	691,000
02 abr 2024	38.27	38.43	38.22	38.33	38.33	432,400
01 abr 2024	38.50	38.50	38.19	38.36	38.36	831,900
28 mar 2024	38.26	38.54	38.24	38.48	38.48	606,500
27 mar 2024	37.68	38.20	37.68	38.20	38.20	972,500
26 mar 2024	37.77	37.81	37.54	37.56	37.56	448,400
25 mar 2024	37.59	37.88	37.59	37.69	37.69	324,900
22 mar 2024	37.91	37.99	37.58	37.59	37.59	247,600
21 mar 2024	37.77	37.99	37.71	37.87	37.87	382,200
21 mar 2024	0.332 Dividendo
20 mar 2024	37.69	38.07	37.59	38.01	37.68	628,400
19 mar 2024	37.60	37.80	37.59	37.76	37.43	463,400
18 mar 2024	37.57	37.65	37.31	37.60	37.27	546,400
15 mar 2024	37.38	37.71	37.38	37.47	37.14	1,030,100
14 mar 2024	37.79	37.81	37.34	37.54	37.21	655,800
13 mar 2024	37.70	37.99	37.70	37.79	37.46	847,700
12 mar 2024	37.63	37.71	37.46	37.60	37.27	445,800
11 mar 2024	37.18	37.53	37.18	37.52	37.19	673,100
08 mar 2024	37.25	37.39	37.17	37.22	36.89	739,900
07 mar 2024	37.22	37.38	37.09	37.14	36.82	574,100
06 mar 2024	37.02	37.22	36.89	37.08	36.76	1,054,800
05 mar 2024	36.49	37.03	36.49	36.82	36.50	818,700
04 mar 2024	36.51	36.66	36.42	36.57	36.25	744,400
01 mar 2024	36.43	36.54	36.25	36.53	36.21	702,000
29 feb 2024	36.50	36.62	36.35	36.41	36.09	551,700
28 feb 2024	36.34	36.49	36.28	36.34	36.02	555,900
27 feb 2024	36.31	36.40	36.19	36.37	36.05	540,500
26 feb 2024	36.57	36.64	36.25	36.27	35.95	786,400
23 feb 2024	36.57	36.82	36.49	36.66	36.34	545,100
22 feb 2024	36.43	36.63	36.27	36.57	36.25	682,600
21 feb 2024	36.31	36.49	36.17	36.49	36.17	1,009,000
20 feb 2024	36.32	36.61	36.26	36.33	36.01	995,900
16 feb 2024	36.42	36.62	36.24	36.46	36.14	1,068,900
15 feb 2024	36.03	36.53	36.01	36.51	36.19	1,449,600
14 feb 2024	35.91	35.96	35.70	35.90	35.59	1,383,900
13 feb 2024	36.01	36.12	35.45	35.73	35.42	2,337,800
12 feb 2024	35.94	36.39	35.94	36.28	35.96	1,418,800
09 feb 2024	36.06	36.11	35.81	35.93	35.62	856,500
08 feb 2024	35.99	36.06	35.85	36.03	35.72	869,300
07 feb 2024	36.22	36.23	35.89	36.09	35.77	1,091,700
06 feb 2024	35.96	36.12	35.85	36.06	35.75	1,171,600
05 feb 2024	36.17	36.17	35.84	35.90	35.59	907,100
02 feb 2024	36.24	36.49	36.01	36.30	35.98	1,631,600
01 feb 2024	36.18	36.34	35.83	36.33	36.01	1,336,200
31 ene 2024	36.44	36.58	36.09	36.10	35.78	1,103,800
30 ene 2024	36.44	36.69	36.36	36.63	36.31	784,100
29 ene 2024	36.42	36.50	36.23	36.47	36.15	647,900
26 ene 2024	36.40	36.56	36.30	36.40	36.08	554,700
25 ene 2024	36.13	36.39	36.05	36.38	36.06	752,400
24 ene 2024	36.12	36.17	35.82	35.83	35.52	872,100
23 ene 2024	35.85	36.02	35.79	35.97	35.66	630,600
22 ene 2024	35.73	35.93	35.63	35.81	35.50	883,400
19 ene 2024	35.35	35.69	35.17	35.65	35.34	863,500
18 ene 2024	35.40	35.40	35.03	35.29	34.98	729,500
17 ene 2024	35.34	35.69	35.21	35.37	35.06	675,700
16 ene 2024	35.80	35.81	35.57	35.63	35.32	595,900
12 ene 2024	36.12	36.25	35.87	35.99	35.68	449,000
11 ene 2024	36.16	36.16	35.74	35.90	35.59	504,300
10 ene 2024	36.33	36.33	36.03	36.20	35.88	1,477,500
09 ene 2024	36.46	36.46	36.25	36.32	36.00	583,600
08 ene 2024	36.40	36.62	36.17	36.62	36.30	795,400
05 ene 2024	36.22	36.64	36.13	36.50	36.18	1,129,300
04 ene 2024	36.39	36.49	36.23	36.24	35.92	540,500
03 ene 2024	36.45	36.54	36.13	36.29	35.97	595,000
02 ene 2024	35.81	36.60	35.81	36.44	36.12	1,048,600
29 dic 2023	35.94	36.01	35.76	35.88	35.57	1,045,100
28 dic 2023	35.90	36.09	35.90	35.99	35.68	867,800
27 dic 2023	35.90	36.02	35.79	35.97	35.66	900,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,303.27+6.17(+0.12%)

Dow Jones40,003.59+134.21(+0.34%)

Nasdaq16,685.97-12.35(-0.07%)

Russell 20002,095.72-0.53(-0.03%)

Petróleo80.00+0.77(+0.97%)

Oro2,419.80+34.30(+1.44%)

First Trust Morningstar Dividend Leaders Index Fund (FDL)

S&P 500
5,303.27
+6.17(+0.12%)

Dow Jones
40,003.59
+134.21(+0.34%)

Nasdaq
16,685.97
-12.35(-0.07%)

Russell 2000
2,095.72
-0.53(-0.03%)

Petróleo
80.00
+0.77(+0.97%)

Oro
2,419.80
+34.30(+1.44%)