Skip to main content

DJ Global Select Dividend First Trust (NY: FGD )

23.68 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:36 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 23.55 23.70 23.46 23.69 192,774 +0.04(+0.17%)
Jan 30, 2023 23.72 23.79 23.65 23.65 291,613 -0.18(-0.76%)
Jan 27, 2023 23.80 23.88 23.74 23.83 130,428 -0.08(-0.33%)
Jan 26, 2023 23.87 23.91 23.73 23.91 137,358 +0.11(+0.46%)
Jan 25, 2023 23.62 23.83 23.57 23.80 173,695 +0.05(+0.21%)
Jan 24, 2023 23.67 23.80 23.61 23.75 113,608 +0.02(+0.08%)
Jan 23, 2023 23.61 23.77 23.58 23.73 135,097 +0.11(+0.47%)
Jan 20, 2023 23.45 23.64 23.37 23.62 190,451 +0.22(+0.94%)
Jan 19, 2023 23.33 23.42 23.24 23.40 207,177 +0.07(+0.30%)
Jan 18, 2023 23.72 23.72 23.32 23.33 296,257 -0.17(-0.72%)
Jan 17, 2023 23.55 23.55 23.44 23.50 147,331 +0.01(+0.04%)
Jan 13, 2023 23.26 23.49 23.26 23.49 241,864 +0.12(+0.51%)
Jan 12, 2023 23.26 23.43 23.07 23.37 357,335 +0.34(+1.48%)
Jan 11, 2023 23.01 23.09 22.90 23.03 229,605 -0.02(-0.09%)
Jan 10, 2023 22.96 23.05 22.87 23.05 179,219 +0.16(+0.70%)
Jan 09, 2023 23.02 23.08 22.89 22.89 139,109 -0.04(-0.17%)
Jan 06, 2023 22.50 22.95 22.44 22.93 3,095,868 +0.65(+2.92%)
Jan 05, 2023 22.29 22.32 22.20 22.28 573,225 -0.14(-0.62%)
Jan 04, 2023 22.32 22.45 22.25 22.42 425,788 +0.45(+2.05%)
Jan 03, 2023 22.03 22.08 21.87 21.97 165,497 -0.01(-0.05%)
Dec 30, 2022 22.07 22.11 21.92 21.98 164,034 -0.14(-0.63%)
Dec 29, 2022 22.01 22.18 22.01 22.12 317,476 +0.16(+0.73%)
Dec 28, 2022 22.26 22.27 21.94 21.96 115,155 -0.16(-0.72%)
Dec 27, 2022 22.06 22.22 22.06 22.12 156,903 +0.04(+0.18%)
Dec 23, 2022 21.94 22.08 21.89 22.08 163,562 +0.17(+0.77%)
Dec 22, 2022 21.97 21.97 21.71 21.91 73,824 -0.11(-0.51%)
Dec 21, 2022 21.94 22.09 21.94 22.02 91,773 +0.28(+1.27%)
Dec 20, 2022 21.66 21.83 21.66 21.75 147,295 +0.21(+0.96%)
Dec 19, 2022 21.68 21.70 21.44 21.54 122,658 +0.08(+0.37%)
Dec 16, 2022 21.49 21.56 21.40 21.46 123,195 -0.15(-0.68%)
Dec 15, 2022 21.88 21.88 21.51 21.61 98,128 -0.44(-2.01%)
Dec 14, 2022 22.11 22.21 21.89 22.05 115,515 -0.07(-0.31%)
Dec 13, 2022 22.40 22.41 22.09 22.12 93,300 +0.26(+1.17%)
Dec 12, 2022 21.84 21.89 21.73 21.86 127,542 +0.05(+0.23%)
Dec 09, 2022 21.84 21.96 21.80 21.82 112,533 +0.12(+0.54%)
Dec 08, 2022 21.72 21.77 21.66 21.70 76,165 +0.07(+0.32%)
Dec 07, 2022 21.62 21.73 21.59 21.63 57,959 +0.00(+0.00%)
Dec 06, 2022 21.74 21.82 21.54 21.63 73,819 -0.05(-0.23%)
Dec 05, 2022 21.92 21.94 21.60 21.68 313,744 -0.29(-1.30%)
Dec 02, 2022 21.78 22.03 21.78 21.96 251,195 -0.01(-0.04%)
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.