Skip to main content

DJ Global Select Dividend First Trust (NY: FGD )

18.54 -0.14 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 18.64 18.78 18.52 18.54 141,077 -0.14(-0.75%)
Sep 29, 2022 18.68 18.68 18.41 18.68 199,318 -0.24(-1.27%)
Sep 28, 2022 18.58 18.98 18.46 18.92 203,417 +0.25(+1.34%)
Sep 27, 2022 18.87 18.99 18.57 18.67 202,016 -0.14(-0.74%)
Sep 26, 2022 19.02 19.11 18.74 18.81 234,517 -0.43(-2.23%)
Sep 23, 2022 19.57 19.57 19.11 19.24 261,049 -1.08(-5.31%)
Sep 22, 2022 20.44 20.44 20.26 20.32 115,529 -0.06(-0.29%)
Sep 21, 2022 20.63 20.73 20.36 20.38 83,134 -0.22(-1.07%)
Sep 20, 2022 20.72 20.72 20.50 20.60 59,680 -0.36(-1.72%)
Sep 19, 2022 20.62 20.97 20.62 20.96 65,494 +0.12(+0.58%)
Sep 16, 2022 20.69 20.87 20.69 20.84 92,120 +0.03(+0.14%)
Sep 15, 2022 20.83 20.95 20.76 20.81 213,372 -0.14(-0.67%)
Sep 14, 2022 20.93 21.00 20.84 20.95 126,852 +0.05(+0.24%)
Sep 13, 2022 21.25 21.32 20.88 20.90 90,722 -0.70(-3.24%)
Sep 12, 2022 21.51 21.66 21.51 21.60 97,129 +0.29(+1.36%)
Sep 09, 2022 21.13 21.31 21.13 21.31 143,147 +0.54(+2.60%)
Sep 08, 2022 20.61 20.80 20.56 20.77 108,345 -0.01(-0.05%)
Sep 07, 2022 20.51 20.79 20.46 20.78 55,593 +0.10(+0.48%)
Sep 06, 2022 20.86 20.86 20.64 20.68 125,864 -0.15(-0.72%)
Sep 02, 2022 21.06 21.19 20.75 20.83 152,831 -0.04(-0.19%)
Sep 01, 2022 20.96 20.96 20.72 20.87 123,563 -0.27(-1.28%)
Aug 31, 2022 21.29 21.33 21.14 21.14 74,680 -0.19(-0.89%)
Aug 30, 2022 21.58 21.59 21.28 21.33 62,051 -0.17(-0.79%)
Aug 29, 2022 21.49 21.58 21.43 21.50 75,412 -0.07(-0.30%)
Aug 26, 2022 22.04 22.06 21.57 21.57 82,068 -0.42(-1.93%)
Aug 25, 2022 21.81 22.00 21.81 21.99 46,332 +0.22(+1.01%)
Aug 24, 2022 21.68 21.83 21.66 21.77 67,554 -0.05(-0.23%)
Aug 23, 2022 21.73 21.89 21.68 21.82 55,996 +0.11(+0.51%)
Aug 22, 2022 21.84 21.84 21.66 21.71 62,971 -0.35(-1.59%)
Aug 19, 2022 22.16 22.16 22.02 22.06 72,150 -0.24(-1.07%)
Aug 18, 2022 22.40 22.40 22.23 22.30 93,151 -0.09(-0.40%)
Aug 17, 2022 22.41 22.48 22.30 22.39 139,537 -0.24(-1.06%)
Aug 16, 2022 22.47 22.69 22.47 22.63 169,111 +0.08(+0.38%)
Aug 15, 2022 22.63 22.63 22.48 22.55 267,333 -0.26(-1.16%)
Aug 12, 2022 22.69 22.81 22.62 22.81 72,293 +0.18(+0.81%)
Aug 11, 2022 22.77 22.78 22.60 22.63 173,072 +0.05(+0.20%)
Aug 10, 2022 22.47 22.60 22.45 22.58 78,496 +0.49(+2.22%)
Aug 09, 2022 22.13 22.16 22.04 22.09 56,686 +0.01(+0.05%)
Aug 08, 2022 22.07 22.20 22.05 22.08 66,742 +0.10(+0.45%)
Aug 05, 2022 21.83 21.99 21.83 21.98 71,293 +0.03(+0.14%)
Aug 04, 2022 21.94 21.98 21.89 21.95 166,195 +0.03(+0.14%)
Aug 03, 2022 21.84 21.95 21.80 21.92 154,567 +0.22(+1.01%)
Aug 02, 2022 21.88 21.89 21.68 21.70 156,752 -0.27(-1.24%)
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.