Skip to main content

First Trust DJ Global Select Dividend (NY:FGD)

27.54 +0.15 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 27.41 27.55 27.36 27.54 288,410 +0.15(+0.55%)
Jun 27, 2025 27.39 27.48 27.27 27.39 201,904 +0.01(+0.04%)
Jun 26, 2025 27.31 27.40 27.27 27.38 116,357 -0.30(-1.08%)
Jun 25, 2025 27.66 27.70 27.58 27.68 190,351 -0.03(-0.12%)
Jun 24, 2025 27.58 27.75 27.58 27.71 516,269 +0.33(+1.21%)
Jun 23, 2025 27.06 27.38 27.05 27.38 131,083 +0.30(+1.11%)
Jun 20, 2025 27.29 27.29 27.07 27.08 238,498 -0.07(-0.26%)
Jun 18, 2025 27.17 27.30 27.10 27.15 139,551 +0.03(+0.11%)
Jun 17, 2025 27.38 27.40 27.09 27.12 180,307 -0.35(-1.27%)
Jun 16, 2025 27.50 27.64 27.46 27.47 248,656 +0.28(+1.03%)
Jun 13, 2025 27.15 27.31 27.07 27.19 187,567 -0.26(-0.95%)
Jun 12, 2025 27.37 27.45 27.33 27.45 215,464 +0.21(+0.77%)
Jun 11, 2025 27.27 27.33 27.21 27.24 401,918 +0.09(+0.33%)
Jun 10, 2025 27.18 27.22 27.11 27.15 138,406 +0.01(+0.04%)
Jun 09, 2025 27.09 27.20 27.08 27.14 91,714 +0.16(+0.59%)
Jun 06, 2025 26.94 26.99 26.88 26.98 63,265 +0.10(+0.37%)
Jun 05, 2025 26.89 26.94 26.81 26.88 157,698 +0.12(+0.45%)
Jun 04, 2025 26.76 26.83 26.72 26.76 380,887 +0.12(+0.45%)
Jun 03, 2025 26.57 26.69 26.52 26.64 260,562 -0.02(-0.08%)
Jun 02, 2025 26.51 26.66 26.44 26.66 101,134 +0.23(+0.87%)
May 30, 2025 26.35 26.47 26.32 26.43 117,478 +0.03(+0.11%)
May 29, 2025 26.47 26.47 26.27 26.40 144,736 +0.19(+0.72%)
May 28, 2025 26.23 26.25 26.16 26.21 113,338 -0.11(-0.42%)
May 27, 2025 26.31 26.32 26.25 26.32 85,863 +0.18(+0.69%)
May 23, 2025 25.93 26.17 25.91 26.14 327,960 +0.10(+0.38%)
May 22, 2025 26.01 26.23 25.92 26.04 294,137 -0.09(-0.34%)
May 21, 2025 26.26 26.35 26.11 26.13 246,104 -0.10(-0.38%)
May 20, 2025 26.09 26.24 26.09 26.23 96,376 +0.09(+0.34%)
May 19, 2025 25.92 26.14 25.92 26.14 129,423 +0.15(+0.58%)
May 16, 2025 25.93 26.02 25.88 25.99 153,402 +0.07(+0.27%)
May 15, 2025 25.76 25.92 25.75 25.92 356,107 +0.24(+0.93%)
May 14, 2025 25.78 25.78 25.64 25.68 139,539 -0.03(-0.12%)
May 13, 2025 25.64 25.75 25.56 25.71 154,358 +0.15(+0.59%)
May 12, 2025 25.62 25.62 25.47 25.56 142,190 +0.05(+0.20%)
May 09, 2025 25.47 25.56 25.44 25.51 126,346 +0.15(+0.59%)
May 08, 2025 25.45 25.45 25.32 25.36 117,674 +0.02(+0.08%)
May 07, 2025 25.45 25.50 25.33 25.34 337,202 -0.16(-0.63%)
May 06, 2025 25.37 25.50 25.36 25.50 76,223 +0.17(+0.67%)
May 05, 2025 25.40 25.43 25.33 25.33 87,613 +0.01(+0.04%)
May 02, 2025 25.33 25.39 25.27 25.32 132,934 +0.36(+1.44%)
May 01, 2025 25.14 25.14 24.96 24.96 249,152 -0.04(-0.16%)
Apr 30, 2025 25.01 25.12 24.82 25.00 98,754 -0.08(-0.32%)
Apr 29, 2025 25.03 25.14 24.99 25.08 120,692 +0.14(+0.56%)
Apr 28, 2025 24.83 24.99 24.83 24.94 83,170 +0.10(+0.40%)
Apr 25, 2025 24.79 24.84 24.68 24.84 127,307 +0.00(+0.00%)
Apr 24, 2025 24.67 24.86 24.62 24.84 1,052,469 +0.32(+1.31%)
Apr 23, 2025 24.69 24.71 24.45 24.52 140,346 +0.02(+0.08%)
Apr 22, 2025 24.32 24.59 24.32 24.50 90,154 +0.40(+1.66%)
Apr 21, 2025 24.13 24.18 23.93 24.10 231,863 +0.05(+0.21%)
Apr 17, 2025 23.95 24.15 23.93 24.05 99,637 +0.23(+0.97%)
Apr 16, 2025 23.78 24.00 23.71 23.82 175,163 +0.07(+0.29%)
Apr 15, 2025 23.67 23.81 23.67 23.75 92,601 +0.19(+0.81%)
Apr 14, 2025 23.55 23.67 23.43 23.56 82,338 +0.23(+0.99%)
Apr 11, 2025 23.03 23.36 22.90 23.33 90,712 +0.49(+2.15%)
Apr 10, 2025 22.82 22.88 22.37 22.84 160,869 -0.19(-0.83%)
Apr 09, 2025 21.73 23.21 21.69 23.03 169,565 +1.23(+5.64%)
Apr 08, 2025 22.65 22.65 21.61 21.80 192,204 -0.34(-1.54%)
Apr 07, 2025 22.06 22.73 21.84 22.14 160,252 -0.55(-2.42%)
Apr 04, 2025 23.21 23.21 22.66 22.69 126,131 -1.23(-5.14%)
Apr 03, 2025 24.16 24.18 23.85 23.92 140,298 -0.44(-1.81%)
Apr 02, 2025 24.24 24.37 24.20 24.36 74,131 +0.05(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.