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 )

15.57 +0.02 (+0.16%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 24, 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 10.86 10.88 10.71 10.84 125,831 -0.02(-0.14%)
May 28, 2020 11.07 11.07 10.84 10.85 147,522 -0.19(-1.71%)
May 27, 2020 10.95 11.04 10.79 11.04 148,002 +0.25(+2.33%)
May 26, 2020 10.80 10.86 10.68 10.79 88,279 +0.27(+2.54%)
May 22, 2020 10.46 10.52 10.40 10.52 77,435 +0.03(+0.30%)
May 21, 2020 10.47 10.56 10.37 10.49 509,559 +0.08(+0.73%)
May 20, 2020 10.37 10.52 10.37 10.41 148,674 +0.12(+1.14%)
May 19, 2020 10.29 10.42 10.17 10.30 239,485 +0.04(+0.38%)
May 18, 2020 10.11 10.33 10.09 10.26 126,559 +0.34(+3.46%)
May 15, 2020 9.814 9.915 9.748 9.915 67,531 +0.06(+0.63%)
May 14, 2020 9.674 9.856 9.465 9.853 62,324 +0.12(+1.28%)
May 13, 2020 10.01 10.01 9.650 9.728 444,209 -0.29(-2.88%)
May 12, 2020 10.21 10.26 10.02 10.02 218,576 -0.16(-1.61%)
May 11, 2020 10.26 10.26 10.13 10.18 104,230 -0.13(-1.28%)
May 08, 2020 10.17 10.37 10.17 10.31 104,635 +0.24(+2.36%)
May 07, 2020 10.04 10.23 10.04 10.07 113,019 +0.07(+0.70%)
May 06, 2020 10.18 10.19 9.962 10.00 299,519 -0.14(-1.34%)
May 05, 2020 10.25 10.37 10.09 10.14 396,430 +0.03(+0.31%)
May 04, 2020 10.05 10.13 9.946 10.11 165,733 -0.02(-0.15%)
May 01, 2020 10.30 10.31 10.05 10.13 3,052,288 -0.35(-3.35%)
Apr 30, 2020 10.60 10.60 10.42 10.48 151,990 -0.12(-1.18%)
Apr 29, 2020 10.41 10.68 10.40 10.60 177,700 +0.37(+3.58%)
Apr 28, 2020 10.13 10.30 10.13 10.23 337,816 +0.22(+2.18%)
Apr 27, 2020 9.892 10.09 9.837 10.02 84,557 +0.15(+1.50%)
Apr 24, 2020 9.900 9.993 9.764 9.869 254,335 +0.00(+0.00%)
Apr 23, 2020 9.767 10.02 9.767 9.869 193,559 +0.10(+1.04%)
Apr 22, 2020 9.783 9.806 9.713 9.767 196,517 +0.15(+1.54%)
Apr 21, 2020 9.580 9.772 9.546 9.619 140,873 -0.11(-1.15%)
Apr 20, 2020 9.677 9.918 9.554 9.731 367,565 -0.12(-1.26%)
Apr 17, 2020 9.887 9.910 9.755 9.856 160,174 +0.32(+3.34%)
Apr 16, 2020 9.638 9.755 9.521 9.537 125,775 -0.21(-2.15%)
Apr 15, 2020 9.794 9.848 9.599 9.747 194,734 -0.24(-2.41%)
Apr 14, 2020 9.996 10.11 9.902 9.988 195,987 +0.15(+1.50%)
Apr 13, 2020 10.00 10.00 9.654 9.840 292,902 -0.21(-2.09%)
Apr 09, 2020 9.840 10.17 9.778 10.05 1,773,249 +0.54(+5.72%)
Apr 08, 2020 9.211 9.564 9.211 9.506 241,468 +0.43(+4.70%)
Apr 07, 2020 9.149 9.398 9.056 9.079 252,008 +0.23(+2.58%)
Apr 06, 2020 8.605 8.924 8.605 8.851 124,458 +0.43(+5.13%)
Apr 03, 2020 8.683 8.768 8.287 8.419 91,417 -0.29(-3.30%)
Apr 02, 2020 8.660 8.897 8.582 8.706 192,335 +0.01(+0.09%)
Apr 01, 2020 8.893 8.994 8.586 8.699 299,267 -0.41(-4.52%)
Mar 31, 2020 9.118 9.172 8.970 9.110 274,732 +0.00(+0.00%)
Mar 30, 2020 9.157 9.157 8.840 9.110 487,921 -0.06(-0.68%)
Mar 27, 2020 9.227 9.304 8.978 9.172 325,370 -0.11(-1.21%)
Mar 26, 2020 8.792 9.629 8.792 9.285 334,814 +0.57(+6.59%)
Mar 25, 2020 8.210 8.911 8.156 8.711 873,984 +0.67(+8.34%)
Mar 24, 2020 7.886 8.187 7.886 8.040 1,477,670 +0.33(+4.30%)
Mar 23, 2020 8.256 8.256 7.562 7.709 643,845 -0.62(-7.49%)
Mar 20, 2020 8.479 8.911 8.184 8.333 326,648 +0.01(+0.09%)
Mar 19, 2020 7.739 8.510 7.061 8.325 355,064 +0.86(+11.46%)
Mar 18, 2020 8.618 8.680 6.947 7.470 713,630 -1.63(-17.88%)
Mar 17, 2020 9.482 9.482 8.657 9.096 1,457,548 -0.47(-4.92%)
Mar 16, 2020 9.543 9.903 8.965 9.566 1,561,225 -0.85(-8.14%)
Mar 13, 2020 10.04 10.49 9.944 10.41 1,686,170 +0.38(+3.78%)
Mar 12, 2020 10.66 10.66 9.643 10.03 567,073 -1.23(-10.90%)
Mar 11, 2020 11.53 11.53 11.10 11.26 312,485 -0.39(-3.31%)
Mar 10, 2020 11.59 11.70 11.19 11.65 222,184 +0.24(+2.09%)
Mar 09, 2020 11.99 12.01 11.37 11.41 711,758 -1.11(-8.87%)
Mar 06, 2020 12.72 12.72 12.37 12.52 478,556 -0.27(-2.11%)
Mar 05, 2020 12.94 13.03 12.72 12.79 246,859 -0.26(-2.01%)
Mar 04, 2020 13.02 13.08 12.79 13.05 1,127,701 +0.16(+1.26%)
Mar 03, 2020 13.16 13.34 12.86 12.89 1,766,618 -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.