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 (%)
Oct 31, 2011 13.16 13.18 12.95 12.95 120,597 -0.45(-3.33%)
Oct 28, 2011 13.37 13.41 13.31 13.39 208,979 -0.19(-1.37%)
Oct 27, 2011 13.45 13.62 13.36 13.58 191,119 +0.61(+4.70%)
Oct 26, 2011 13.02 13.02 12.77 12.97 97,268 +0.15(+1.15%)
Oct 25, 2011 12.95 12.97 12.82 12.82 71,989 -0.25(-1.94%)
Oct 24, 2011 12.94 13.09 12.89 13.08 176,950 +0.13(+1.00%)
Oct 21, 2011 12.84 12.95 12.82 12.95 935,765 +0.28(+2.23%)
Oct 20, 2011 12.68 12.70 12.51 12.67 86,762 +0.03(+0.22%)
Oct 19, 2011 12.78 12.82 12.62 12.64 695,273 -0.15(-1.19%)
Oct 18, 2011 12.55 12.86 12.45 12.79 165,074 +0.24(+1.94%)
Oct 17, 2011 12.75 12.76 12.54 12.55 50,518 -0.33(-2.55%)
Oct 14, 2011 12.84 12.88 12.77 12.88 82,898 +0.19(+1.51%)
Oct 13, 2011 12.60 12.72 12.49 12.68 422,963 -0.01(-0.09%)
Oct 12, 2011 12.67 12.80 12.60 12.69 221,347 +0.23(+1.86%)
Oct 11, 2011 12.33 12.47 12.29 12.46 37,394 -0.09(-0.72%)
Oct 10, 2011 12.33 12.55 12.33 12.55 84,380 +0.40(+3.30%)
Oct 07, 2011 12.26 12.31 12.09 12.15 150,028 -0.03(-0.23%)
Oct 06, 2011 11.94 12.18 11.88 12.18 38,260 +0.24(+2.03%)
Oct 05, 2011 11.78 11.94 11.68 11.94 82,519 +0.24(+2.08%)
Oct 04, 2011 11.44 11.72 11.29 11.69 119,208 +0.12(+1.02%)
Oct 03, 2011 11.79 11.91 11.58 11.58 215,100 -0.33(-2.75%)
Sep 30, 2011 11.93 12.07 11.78 11.90 48,955 -0.23(-1.91%)
Sep 29, 2011 12.17 12.28 11.93 12.13 73,455 +0.20(+1.66%)
Sep 28, 2011 12.23 12.26 11.92 11.94 74,494 -0.23(-1.86%)
Sep 27, 2011 12.24 12.32 12.16 12.16 91,571 +0.25(+2.13%)
Sep 26, 2011 11.86 11.91 11.66 11.91 80,551 +0.20(+1.73%)
Sep 23, 2011 11.58 11.75 11.58 11.71 421,708 +0.09(+0.75%)
Sep 22, 2011 11.67 11.68 11.50 11.62 269,700 -0.37(-3.11%)
Sep 21, 2011 12.39 12.41 11.99 11.99 82,443 -0.35(-2.83%)
Sep 20, 2011 12.39 12.49 12.30 12.34 53,553 +0.02(+0.18%)
Sep 19, 2011 12.24 12.39 12.15 12.32 91,480 -0.23(-1.87%)
Sep 16, 2011 12.57 12.60 12.47 12.55 56,078 +0.03(+0.27%)
Sep 15, 2011 12.47 12.53 12.38 12.52 34,699 +0.27(+2.19%)
Sep 14, 2011 12.16 12.39 12.01 12.25 140,467 +0.07(+0.55%)
Sep 13, 2011 12.15 12.23 12.04 12.19 65,057 +0.12(+1.02%)
Sep 12, 2011 12.00 12.13 11.83 12.06 421,816 -0.16(-1.28%)
Sep 09, 2011 12.38 12.39 12.15 12.22 56,501 -0.35(-2.75%)
Sep 08, 2011 12.66 12.76 12.53 12.57 44,404 -0.19(-1.49%)
Sep 07, 2011 12.68 12.76 12.54 12.76 39,332 +0.28(+2.24%)
Sep 06, 2011 12.25 12.48 12.25 12.48 89,622 -0.24(-1.89%)
Sep 02, 2011 12.71 12.81 12.66 12.72 118,065 -0.21(-1.60%)
Sep 01, 2011 13.02 13.11 12.90 12.92 115,422 -0.15(-1.11%)
Aug 31, 2011 13.07 13.13 13.00 13.07 137,182 +0.11(+0.82%)
Aug 30, 2011 12.87 13.03 12.82 12.96 380,709 -0.04(-0.30%)
Aug 29, 2011 12.90 13.00 12.87 13.00 37,794 +0.35(+2.78%)
Aug 26, 2011 12.51 12.71 12.37 12.65 32,812 +0.07(+0.53%)
Aug 25, 2011 12.82 12.83 12.53 12.58 486,810 -0.22(-1.70%)
Aug 24, 2011 12.62 12.81 12.62 12.80 100,634 +0.07(+0.53%)
Aug 23, 2011 12.53 12.99 12.44 12.73 53,589 +0.42(+3.37%)
Aug 22, 2011 12.64 12.64 12.30 12.32 53,958 +0.03(+0.25%)
Aug 19, 2011 12.29 12.48 12.18 12.29 79,435 -0.08(-0.68%)
Aug 18, 2011 12.49 12.50 12.19 12.37 128,942 -0.45(-3.52%)
Aug 17, 2011 12.79 12.95 12.74 12.82 59,703 +0.13(+1.06%)
Aug 16, 2011 12.66 12.77 12.60 12.69 165,727 -0.21(-1.60%)
Aug 15, 2011 12.66 12.89 12.66 12.89 345,689 +0.43(+3.49%)
Aug 12, 2011 12.53 12.88 12.31 12.46 350,565 +0.04(+0.36%)
Aug 11, 2011 11.92 12.47 11.92 12.42 169,236 +0.56(+4.76%)
Aug 10, 2011 12.08 12.13 11.82 11.85 110,264 -0.17(-1.39%)
Aug 09, 2011 12.35 12.13 11.67 12.02 212,920 +0.38(+3.31%)
Aug 08, 2011 12.18 12.28 11.63 11.63 325,030 -0.95(-7.54%)
Aug 05, 2011 12.57 12.64 12.09 12.58 294,800 +0.29(+2.32%)
Aug 04, 2011 12.77 12.79 12.27 12.30 386,464 -0.75(-5.74%)
Aug 03, 2011 13.16 13.16 12.86 13.05 173,220 +0.01(+0.04%)
Aug 02, 2011 13.29 13.32 13.04 13.04 111,282 -0.34(-2.54%)
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.