Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.60 -0.09 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.85 11.85 11.76 11.80 527,895 -0.01(-0.09%)
Sep 29, 2014 11.75 11.81 11.74 11.81 281,315 -0.01(-0.09%)
Sep 26, 2014 11.80 11.82 11.70 11.82 281,343 +0.04(+0.37%)
Sep 25, 2014 11.82 11.83 11.75 11.78 334,714 -0.07(-0.56%)
Sep 24, 2014 11.83 11.86 11.79 11.84 317,627 -0.01(-0.05%)
Sep 23, 2014 11.94 11.94 11.84 11.85 408,808 -0.06(-0.49%)
Sep 22, 2014 12.01 12.01 11.91 11.91 493,274 -0.10(-0.86%)
Sep 19, 2014 12.01 12.01 11.97 12.01 627,016 +0.03(+0.25%)
Sep 18, 2014 12.03 12.07 11.97 11.98 417,791 -0.03(-0.21%)
Sep 17, 2014 11.96 12.05 11.96 12.01 489,381 +0.01(+0.10%)
Sep 16, 2014 11.91 12.01 11.91 11.99 700,133 +0.06(+0.50%)
Sep 15, 2014 11.94 11.96 11.90 11.93 303,866 -0.03(-0.26%)
Sep 12, 2014 12.12 12.12 11.94 11.96 316,496 -0.14(-1.12%)
Sep 11, 2014 12.11 12.11 12.04 12.10 345,339 +0.00(+0.03%)
Sep 10, 2014 12.16 12.16 12.06 12.10 237,113 -0.01(-0.05%)
Sep 09, 2014 12.18 12.18 12.10 12.10 317,738 -0.06(-0.49%)
Sep 08, 2014 12.21 12.21 12.12 12.16 288,092 -0.03(-0.22%)
Sep 05, 2014 12.15 12.19 12.09 12.19 293,575 +0.05(+0.45%)
Sep 04, 2014 12.20 12.20 12.11 12.13 360,473 -0.05(-0.39%)
Sep 03, 2014 12.23 12.23 12.17 12.18 283,565 -0.01(-0.06%)
Sep 02, 2014 12.23 12.23 12.16 12.19 219,102 -0.03(-0.22%)
Aug 29, 2014 12.18 12.22 12.22 12.22 319,852 +0.05(+0.40%)
Aug 28, 2014 12.18 12.19 12.14 12.17 354,077 -0.03(-0.25%)
Aug 27, 2014 12.18 12.20 12.13 12.20 575,211 +0.06(+0.48%)
Aug 26, 2014 12.15 12.16 12.12 12.14 441,615 +0.01(+0.05%)
Aug 25, 2014 12.08 12.13 12.08 12.13 287,940 +0.04(+0.32%)
Aug 22, 2014 12.16 12.16 12.09 12.10 308,166 -0.05(-0.41%)
Aug 21, 2014 12.16 12.16 12.11 12.15 381,393 +0.01(+0.11%)
Aug 20, 2014 12.12 12.13 12.07 12.13 415,333 +0.04(+0.32%)
Aug 19, 2014 12.09 12.10 12.07 12.09 490,796 +0.03(+0.22%)
Aug 18, 2014 12.06 12.08 12.03 12.07 289,993 +0.03(+0.27%)
Aug 15, 2014 12.01 12.06 11.98 12.03 386,369 +0.03(+0.27%)
Aug 14, 2014 11.99 12.02 11.97 12.00 459,284 +0.04(+0.36%)
Aug 13, 2014 11.96 11.96 11.90 11.96 382,760 +0.05(+0.41%)
Aug 12, 2014 11.87 11.93 11.87 11.91 233,751 -0.01(-0.09%)
Aug 11, 2014 11.92 11.96 11.90 11.92 242,089 +0.10(+0.87%)
Aug 08, 2014 11.79 11.82 11.73 11.82 209,510 +0.07(+0.58%)
Aug 07, 2014 11.70 11.78 11.70 11.75 166,381 +0.03(+0.26%)
Aug 06, 2014 11.68 11.73 11.67 11.72 221,926 +0.00(+0.01%)
Aug 05, 2014 11.75 11.79 11.69 11.72 309,785 -0.08(-0.66%)
Aug 04, 2014 11.78 11.80 11.70 11.80 422,526 +0.05(+0.46%)
Aug 01, 2014 11.76 11.79 11.70 11.74 414,810 -0.03(-0.22%)
Jul 31, 2014 11.92 11.92 11.75 11.77 493,577 -0.14(-1.15%)
Jul 30, 2014 12.00 12.02 11.88 11.90 356,257 -0.08(-0.64%)
Jul 29, 2014 12.04 12.04 11.98 11.98 264,894 -0.02(-0.18%)
Jul 28, 2014 12.02 12.02 11.97 12.00 254,449 +0.02(+0.14%)
Jul 25, 2014 12.05 12.05 11.97 11.99 351,973 -0.05(-0.41%)
Jul 24, 2014 12.04 12.06 12.01 12.03 287,230 +0.02(+0.18%)
Jul 23, 2014 12.03 12.04 11.99 12.01 304,413 -0.01(-0.04%)
Jul 22, 2014 11.98 12.03 11.98 12.02 303,434 +0.03(+0.24%)
Jul 21, 2014 12.01 12.01 11.95 11.99 192,256 -0.01(-0.09%)
Jul 18, 2014 11.91 12.01 11.91 12.00 263,181 +0.05(+0.45%)
Jul 17, 2014 12.02 12.02 11.93 11.95 385,424 -0.06(-0.54%)
Jul 16, 2014 12.03 12.03 11.96 12.01 344,689 +0.02(+0.18%)
Jul 15, 2014 12.01 12.01 11.94 11.99 233,348 +0.02(+0.14%)
Jul 14, 2014 12.03 12.03 11.97 11.97 223,857 -0.04(-0.32%)
Jul 11, 2014 11.98 12.01 11.96 12.01 307,786 +0.02(+0.18%)
Jul 10, 2014 11.95 12.00 11.94 11.99 262,382 -0.02(-0.18%)
Jul 09, 2014 12.02 12.02 11.97 12.01 299,075 +0.02(+0.14%)
Jul 08, 2014 12.00 12.03 11.96 12.00 264,253 +0.01(+0.09%)
Jul 07, 2014 12.03 12.04 11.96 11.98 304,692 -0.03(-0.27%)
Jul 03, 2014 12.04 12.02 12.02 12.02 113,896 -0.03(-0.22%)
Jul 02, 2014 12.12 12.13 12.03 12.04 294,562 -0.08(-0.62%)
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.