Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • 1ST TR DOW J ITNT FD Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    1ST TR DOW J ITNT FD ( FDN ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 249649 23.1950 22.5340 23.1900 22.6000
    11/02/09 42823 22.7596 22.2992 22.5700 22.5400
    11/03/09 51830 22.7100 22.3770 22.4100 22.7100
    11/04/09 21649 22.9500 22.6600 22.8000 22.6800
    11/05/09 34255 23.3100 22.8300 22.8300 23.3100
    11/06/09 58947 23.5000 23.1300 23.1300 23.5000
    11/09/09 54848 23.8100 23.6400 23.6400 23.8000
    11/10/09 105841 24.1900 23.8800 23.8800 23.9800
    11/11/09 129058 24.2800 23.9900 24.1500 24.1200
    11/12/09 24075 24.2300 23.7801 24.1100 23.8200
    11/13/09 49682 24.1300 23.7600 23.8868 24.1000
    11/16/09 155309 24.4900 24.2100 24.2200 24.3700
    11/17/09 47821 24.5200 24.1675 24.2700 24.3900
    11/18/09 76398 24.3600 23.9900 24.3600 24.2700
    11/19/09 94720 24.1200 23.7096 24.1200 23.8600
    11/20/09 35912 23.7600 23.6562 23.6900 23.7500
    11/23/09 42305 24.3190 23.9700 23.9700 24.1800
    11/24/09 43333 24.1200 23.9060 24.1200 24.0300
    11/25/09 26897 24.1300 24.0100 24.1000 24.1200
    11/27/09 28706 23.8800 23.3900 23.6000 23.6320

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    1ST TR DOW J ITNT FD ( FDN ) prices from 10/30/2009 through 112909

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 249649 23.1950 22.5340 23.1900 22.6000
    11/02/09 42823 22.7596 22.2992 22.5700 22.5400
    11/03/09 51830 22.7100 22.3770 22.4100 22.7100
    11/04/09 21649 22.9500 22.6600 22.8000 22.6800
    11/05/09 34255 23.3100 22.8300 22.8300 23.3100
    11/06/09 58947 23.5000 23.1300 23.1300 23.5000
    11/09/09 54848 23.8100 23.6400 23.6400 23.8000
    11/10/09 105841 24.1900 23.8800 23.8800 23.9800
    11/11/09 129058 24.2800 23.9900 24.1500 24.1200
    11/12/09 24075 24.2300 23.7801 24.1100 23.8200
    11/13/09 49682 24.1300 23.7600 23.8868 24.1000
    11/16/09 155309 24.4900 24.2100 24.2200 24.3700
    11/17/09 47821 24.5200 24.1675 24.2700 24.3900
    11/18/09 76398 24.3600 23.9900 24.3600 24.2700
    11/19/09 94720 24.1200 23.7096 24.1200 23.8600
    11/20/09 35912 23.7600 23.6562 23.6900 23.7500
    11/23/09 42305 24.3190 23.9700 23.9700 24.1800
    11/24/09 43333 24.1200 23.9060 24.1200 24.0300
    11/25/09 26897 24.1300 24.0100 24.1000 24.1200
    11/27/09 28706 23.8800 23.3900 23.6000 23.6320

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: FDN

    Return

    as of November 29 2009
    1 Month 1.73%
    6 Month 25.70%
    YTD 68.39%
    1 Year 80.81%
    3 Year 3.06%
    5 Year —
    Calculate the value of

    or shares