Time Sensitive News for Traders

FAV - First Trust Active Dividend Income Fund

Historical Data for First Trust Active Dividend Income Fund (FAV) 
$ 8.0701   0.5131 (+6.79%) Volume: 114.51 k 3:58 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 8.16 8.30 7.73 8.0701 114,513 0.5131  6.79%
12/1/08 7.75 7.75 7.50 7.557 21,254 -0.473 -5.89%
11/28/08 7.85 8.03 7.85 8.03 11,400 0.21  2.69%
11/26/08 7.50 8.02 7.50 7.82 27,122 0.463  6.29%
11/25/08 7.16 7.38 7.01 7.357 67,835 0.301  4.27%
11/24/08 6.90 7.17 6.90 7.056 71,219 0.426  6.43%
11/21/08 6.90 6.90 6.30 6.63 55,188 -0.35 -5.01%
11/20/08 7.00 7.15 6.70 6.98 46,037 -0.29 -3.99%
11/19/08 7.6999 7.82 7.13 7.27 31,595 -0.43 -5.58%
11/18/08 7.57 8.1401 7.29 7.70 35,942 -0.03 -0.39%
11/17/08 8.15 8.15 7.73 7.73 29,715 -0.42 -5.15%
11/14/08 8.02 8.46 8.02 8.15 27,104 -0.098 -1.19%
11/13/08 8.13 8.27 7.66 8.248 60,499 0.2379  2.97%
11/12/08 8.51 8.51 7.98 8.0101 50,713 -0.4999 -5.87%
11/11/08 8.73 8.73 8.51 8.51 58,480 -0.209 -2.40%
11/10/08 8.98 9.01 8.55 8.719 61,524 -0.093 -1.06%
11/7/08 8.93 9.09 8.62 8.812 77,964 -0.352 -3.84%
11/6/08 9.73 9.73 9.01 9.164 17,182 -0.811 -8.13%
11/5/08 9.95 10.10 9.77 9.975 18,155 0.005  0.05%
11/4/08 10.12 10.25 9.92 9.97 50,444 0.17  1.73%
11/3/08 9.14 9.80 9.14 9.80 56,718 0.468  5.02%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE