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 )

15.55 -0.20 (-1.25%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 10.84 125,822 -0.02(-0.14%)
May 28, 2020 11.07 11.07 10.84 10.85 147,511 -0.19(-1.71%)
May 27, 2020 10.95 11.04 10.79 11.04 147,991 +0.25(+2.33%)
May 26, 2020 10.80 10.86 10.68 10.79 88,273 +0.27(+2.54%)
May 22, 2020 10.46 10.52 10.40 10.52 77,429 +0.03(+0.30%)
May 21, 2020 10.47 10.56 10.37 10.49 509,520 +0.08(+0.73%)
May 20, 2020 10.37 10.52 10.37 10.41 148,662 +0.12(+1.14%)
May 19, 2020 10.29 10.42 10.17 10.30 239,467 +0.04(+0.38%)
May 18, 2020 10.11 10.33 10.10 10.26 126,549 +0.34(+3.46%)
May 15, 2020 9.815 9.916 9.749 9.916 67,526 +0.06(+0.63%)
May 14, 2020 9.675 9.856 9.466 9.854 62,319 +0.12(+1.28%)
May 13, 2020 10.01 10.01 9.651 9.729 444,176 -0.29(-2.88%)
May 12, 2020 10.21 10.26 10.02 10.02 218,559 -0.16(-1.61%)
May 11, 2020 10.26 10.26 10.13 10.18 104,222 -0.13(-1.28%)
May 08, 2020 10.17 10.37 10.17 10.31 104,628 +0.24(+2.36%)
May 07, 2020 10.04 10.24 10.04 10.08 113,011 +0.07(+0.70%)
May 06, 2020 10.18 10.19 9.963 10.01 299,496 -0.14(-1.34%)
May 05, 2020 10.25 10.37 10.09 10.14 396,400 +0.03(+0.31%)
May 04, 2020 10.05 10.13 9.947 10.11 165,720 -0.02(-0.15%)
May 01, 2020 10.30 10.31 10.05 10.13 3,052,057 -0.35(-3.35%)
Apr 30, 2020 10.60 10.60 10.42 10.48 151,978 -0.12(-1.18%)
Apr 29, 2020 10.41 10.68 10.40 10.60 177,686 +0.37(+3.58%)
Apr 28, 2020 10.13 10.30 10.13 10.24 337,790 +0.22(+2.18%)
Apr 27, 2020 9.893 10.09 9.838 10.02 84,550 +0.15(+1.50%)
Apr 24, 2020 9.900 9.994 9.765 9.869 254,316 +0.00(+0.00%)
Apr 23, 2020 9.768 10.03 9.768 9.869 193,545 +0.10(+1.04%)
Apr 22, 2020 9.784 9.807 9.714 9.768 196,502 +0.15(+1.54%)
Apr 21, 2020 9.581 9.772 9.547 9.620 140,862 -0.11(-1.15%)
Apr 20, 2020 9.678 9.919 9.555 9.732 367,537 -0.12(-1.26%)
Apr 17, 2020 9.888 9.911 9.756 9.856 160,162 +0.32(+3.34%)
Apr 16, 2020 9.639 9.755 9.522 9.538 125,765 -0.21(-2.15%)
Apr 15, 2020 9.794 9.849 9.600 9.748 194,719 -0.24(-2.41%)
Apr 14, 2020 9.996 10.11 9.903 9.989 195,972 +0.15(+1.50%)
Apr 13, 2020 10.00 10.00 9.655 9.841 292,880 -0.21(-2.09%)
Apr 09, 2020 9.841 10.17 9.779 10.05 1,773,114 +0.54(+5.72%)
Apr 08, 2020 9.212 9.564 9.212 9.507 241,449 +0.43(+4.70%)
Apr 07, 2020 9.150 9.398 9.056 9.080 251,989 +0.23(+2.58%)
Apr 06, 2020 8.606 8.924 8.606 8.852 124,448 +0.43(+5.13%)
Apr 03, 2020 8.684 8.769 8.288 8.420 91,410 -0.29(-3.30%)
Apr 02, 2020 8.660 8.897 8.583 8.707 192,320 +0.01(+0.09%)
Apr 01, 2020 8.893 8.994 8.587 8.699 299,244 -0.41(-4.52%)
Mar 31, 2020 9.119 9.173 8.971 9.111 274,711 +0.00(+0.00%)
Mar 30, 2020 9.157 9.157 8.840 9.111 487,884 -0.06(-0.68%)
Mar 27, 2020 9.227 9.305 8.979 9.173 325,345 -0.11(-1.21%)
Mar 26, 2020 8.792 9.629 8.792 9.286 334,789 +0.57(+6.59%)
Mar 25, 2020 8.210 8.912 8.156 8.711 873,918 +0.67(+8.34%)
Mar 24, 2020 7.886 8.187 7.886 8.041 1,477,558 +0.33(+4.30%)
Mar 23, 2020 8.257 8.257 7.563 7.709 643,796 -0.62(-7.49%)
Mar 20, 2020 8.480 8.912 8.184 8.334 326,623 +0.01(+0.09%)
Mar 19, 2020 7.740 8.511 7.062 8.326 355,037 +0.86(+11.46%)
Mar 18, 2020 8.619 8.681 6.948 7.470 713,576 -1.63(-17.88%)
Mar 17, 2020 9.482 9.482 8.657 9.097 1,457,438 -0.47(-4.92%)
Mar 16, 2020 9.544 9.904 8.966 9.567 1,561,106 -0.85(-8.14%)
Mar 13, 2020 10.04 10.49 9.945 10.42 1,686,042 +0.38(+3.78%)
Mar 12, 2020 10.66 10.66 9.644 10.04 567,030 -1.23(-10.90%)
Mar 11, 2020 11.53 11.53 11.10 11.26 312,461 -0.39(-3.31%)
Mar 10, 2020 11.59 11.70 11.19 11.65 222,167 +0.24(+2.09%)
Mar 09, 2020 12.00 12.01 11.37 11.41 711,704 -1.11(-8.87%)
Mar 06, 2020 12.72 12.72 12.37 12.52 478,520 -0.27(-2.11%)
Mar 05, 2020 12.94 13.03 12.72 12.79 246,840 -0.26(-2.01%)
Mar 04, 2020 13.02 13.08 12.79 13.05 1,127,615 +0.16(+1.26%)
Mar 03, 2020 13.16 13.34 12.86 12.89 1,766,483 -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.