Skip to main content

DJ Global Select Dividend First Trust (NY: FGD )

22.04 +0.18 (+0.82%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.46 23.53 23.10 23.11 122,688 -0.31(-1.31%)
Apr 28, 2022 23.35 23.46 23.12 23.42 137,947 +0.25(+1.07%)
Apr 27, 2022 23.16 23.26 23.03 23.17 79,749 +0.03(+0.12%)
Apr 26, 2022 23.50 23.52 23.14 23.14 89,812 -0.57(-2.40%)
Apr 25, 2022 23.69 23.74 23.37 23.71 166,423 -0.21(-0.87%)
Apr 22, 2022 24.28 24.28 23.91 23.91 228,483 -0.36(-1.49%)
Apr 21, 2022 24.68 24.68 24.26 24.28 94,844 -0.24(-0.98%)
Apr 20, 2022 24.54 24.59 24.45 24.52 166,699 +0.15(+0.63%)
Apr 19, 2022 24.28 24.37 24.20 24.36 133,502 +0.12(+0.48%)
Apr 18, 2022 24.19 24.35 24.19 24.25 138,412 -0.06(-0.24%)
Apr 14, 2022 24.39 24.41 24.26 24.31 87,082 -0.07(-0.28%)
Apr 13, 2022 24.17 24.37 24.16 24.37 71,292 +0.21(+0.88%)
Apr 12, 2022 24.32 24.37 24.12 24.16 102,358 -0.05(-0.20%)
Apr 11, 2022 24.36 24.40 24.19 24.21 102,070 -0.09(-0.36%)
Apr 08, 2022 24.18 24.34 24.15 24.30 88,156 +0.13(+0.52%)
Apr 07, 2022 24.23 24.25 24.02 24.17 95,204 -0.01(-0.04%)
Apr 06, 2022 24.19 24.31 24.12 24.18 128,937 -0.14(-0.59%)
Apr 05, 2022 24.47 24.53 24.27 24.32 108,831 -0.23(-0.94%)
Apr 04, 2022 24.58 24.58 24.44 24.56 226,920 -0.05(-0.20%)
Apr 01, 2022 24.59 24.63 24.46 24.60 94,193 +0.18(+0.75%)
Mar 31, 2022 24.64 24.67 24.41 24.42 63,112 -0.27(-1.09%)
Mar 30, 2022 24.74 24.78 24.65 24.69 83,313 -0.05(-0.19%)
Mar 29, 2022 24.79 24.79 24.59 24.74 58,963 +0.28(+1.14%)
Mar 28, 2022 24.44 24.46 24.31 24.46 137,082 -0.02(-0.08%)
Mar 25, 2022 24.30 24.48 24.30 24.48 87,633 +0.14(+0.59%)
Mar 24, 2022 24.30 24.38 24.19 24.34 75,124 +0.07(+0.28%)
Mar 23, 2022 24.32 24.37 24.25 24.27 212,182 -0.23(-0.94%)
Mar 22, 2022 24.48 24.60 24.45 24.50 228,221 +0.25(+1.03%)
Mar 21, 2022 24.27 24.37 24.14 24.25 163,790 -0.08(-0.32%)
Mar 18, 2022 24.05 24.37 24.03 24.33 2,352,821 +0.12(+0.48%)
Mar 17, 2022 23.99 24.29 23.95 24.21 357,232 +0.22(+0.92%)
Mar 16, 2022 23.71 23.99 23.52 23.99 209,299 +0.59(+2.50%)
Mar 15, 2022 23.41 23.45 23.25 23.40 101,289 -0.00(-0.00%)
Mar 14, 2022 23.64 23.69 23.35 23.40 193,292 -0.01(-0.04%)
Mar 11, 2022 23.75 23.77 23.41 23.41 109,678 -0.17(-0.73%)
Mar 10, 2022 23.50 23.64 23.44 23.59 106,062 +0.00(+0.00%)
Mar 09, 2022 23.48 23.70 23.38 23.59 150,750 +0.58(+2.51%)
Mar 08, 2022 23.11 23.35 22.89 23.01 210,507 +0.19(+0.84%)
Mar 07, 2022 23.29 23.29 22.76 22.82 694,520 -0.58(-2.49%)
Mar 04, 2022 23.44 23.44 23.22 23.40 559,730 -0.45(-1.91%)
Mar 03, 2022 24.06 24.07 23.79 23.86 87,198 -0.17(-0.72%)
Mar 02, 2022 23.81 24.09 23.81 24.03 96,425 +0.31(+1.30%)
Mar 01, 2022 24.11 24.11 23.58 23.72 108,075 -0.53(-2.18%)
Feb 28, 2022 24.11 24.32 24.05 24.25 102,322 -0.26(-1.06%)
Feb 25, 2022 24.11 24.51 24.24 24.51 153,502 +0.59(+2.48%)
Feb 24, 2022 23.76 23.96 23.54 23.91 308,546 -0.51(-2.08%)
Feb 23, 2022 24.80 24.80 24.41 24.42 109,727 -0.21(-0.86%)
Feb 22, 2022 24.73 24.81 24.52 24.63 130,519 -0.36(-1.46%)
Feb 18, 2022 25.00 0 -0.07(-0.27%)
Feb 17, 2022 25.25 25.25 25.01 25.07 512,830 -0.29(-1.13%)
Feb 16, 2022 25.21 25.42 25.20 25.35 154,483 +0.12(+0.49%)
Feb 15, 2022 25.19 25.25 25.09 25.23 162,070 +0.11(+0.42%)
Feb 14, 2022 25.27 25.27 24.97 25.12 172,629 -0.18(-0.72%)
Feb 11, 2022 25.46 25.59 25.22 25.31 156,393 -0.13(-0.53%)
Feb 10, 2022 25.38 25.71 25.34 25.44 100,486 -0.22(-0.86%)
Feb 09, 2022 25.66 25.67 25.59 25.66 286,511 +0.28(+1.10%)
Feb 08, 2022 25.24 25.42 25.22 25.38 650,015 +0.20(+0.80%)
Feb 07, 2022 25.10 25.27 25.07 25.18 179,388 +0.12(+0.46%)
Feb 04, 2022 24.95 25.20 24.87 25.07 319,979 +0.05(+0.19%)
Feb 03, 2022 25.04 25.02 299,782 +0.00(+0.00%)
Feb 02, 2022 25.00 25.06 24.91 25.02 181,811 +0.12(+0.50%)
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.