Skip to main content

DJ Global Select Dividend First Trust (NY: FGD )

21.79 -0.22 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 22.02 22.03 21.75 21.79 93,972 -0.22(-1.00%)
Jun 28, 2022 22.24 22.33 22.00 22.01 102,069 -0.02(-0.07%)
Jun 27, 2022 22.06 22.15 22.01 22.03 44,558 -0.04(-0.20%)
Jun 24, 2022 21.73 22.08 21.72 22.07 43,922 +0.14(+0.64%)
Jun 23, 2022 22.06 22.06 21.77 21.93 86,399 -0.24(-1.08%)
Jun 22, 2022 22.18 22.33 22.14 22.17 114,746 -0.26(-1.16%)
Jun 21, 2022 22.44 22.55 22.41 22.43 172,556 +0.25(+1.13%)
Jun 17, 2022 22.31 22.38 22.07 22.18 139,994 -0.21(-0.94%)
Jun 16, 2022 22.44 22.52 22.25 22.39 63,688 -0.53(-2.31%)
Jun 15, 2022 22.82 23.07 22.59 22.92 142,444 +0.34(+1.51%)
Jun 14, 2022 22.77 22.84 22.44 22.58 160,160 -0.18(-0.79%)
Jun 13, 2022 22.95 22.98 22.68 22.76 189,501 -0.66(-2.82%)
Jun 10, 2022 23.52 23.53 23.36 23.42 84,351 -0.59(-2.46%)
Jun 09, 2022 24.30 24.38 24.01 24.01 93,194 -0.46(-1.88%)
Jun 08, 2022 24.61 24.61 24.42 24.47 116,453 -0.44(-1.77%)
Jun 07, 2022 24.63 24.92 24.63 24.91 72,543 +0.12(+0.48%)
Jun 06, 2022 24.93 24.95 24.75 24.79 176,032 +0.08(+0.32%)
Jun 03, 2022 24.84 24.85 24.69 24.71 155,440 -0.31(-1.24%)
Jun 02, 2022 24.80 25.02 24.68 25.02 72,046 +0.35(+1.42%)
Jun 01, 2022 24.90 24.98 24.52 24.67 452,049 -0.11(-0.44%)
May 31, 2022 24.87 24.93 24.74 24.78 139,244 -0.23(-0.92%)
May 27, 2022 24.90 25.01 24.90 25.01 120,810 +0.22(+0.91%)
May 26, 2022 24.57 24.80 24.57 24.79 77,035 +0.23(+0.92%)
May 25, 2022 24.33 24.61 24.32 24.56 113,525 +0.13(+0.53%)
May 24, 2022 24.32 24.47 24.18 24.43 55,955 +0.04(+0.18%)
May 23, 2022 24.26 24.45 24.23 24.39 57,861 +0.43(+1.78%)
May 20, 2022 24.09 24.09 23.71 23.96 117,639 +0.14(+0.61%)
May 19, 2022 23.70 23.94 23.66 23.82 119,364 +0.04(+0.17%)
May 18, 2022 24.10 24.15 23.74 23.77 202,365 -0.55(-2.24%)
May 17, 2022 24.18 24.32 24.09 24.32 265,721 +0.56(+2.36%)
May 16, 2022 23.65 23.86 23.57 23.76 62,244 +0.15(+0.63%)
May 13, 2022 23.36 23.66 23.36 23.61 182,283 +0.52(+2.25%)
May 12, 2022 23.05 23.22 22.90 23.09 190,444 -0.08(-0.35%)
May 11, 2022 23.31 23.57 23.14 23.17 127,201 -0.06(-0.26%)
May 10, 2022 23.53 23.53 23.10 23.23 211,075 -0.09(-0.39%)
May 09, 2022 23.49 23.50 23.27 23.32 137,152 -0.53(-2.22%)
May 06, 2022 23.89 23.92 23.71 23.85 114,908 -0.10(-0.42%)
May 05, 2022 24.33 24.33 23.77 23.95 109,412 -0.65(-2.64%)
May 04, 2022 24.20 24.64 24.03 24.60 124,533 +0.41(+1.69%)
May 03, 2022 24.14 24.24 24.08 24.19 92,676 +0.21(+0.88%)
May 02, 2022 24.02 24.08 23.71 23.98 123,977 +0.00(+0.00%)
Apr 29, 2022 24.34 24.41 23.97 23.98 118,239 -0.32(-1.31%)
Apr 28, 2022 24.23 24.34 23.99 24.30 132,944 +0.26(+1.07%)
Apr 27, 2022 24.03 24.14 23.90 24.04 76,857 +0.03(+0.12%)
Apr 26, 2022 24.38 24.41 24.01 24.01 86,555 -0.59(-2.40%)
Apr 25, 2022 24.58 24.63 24.25 24.60 160,388 -0.21(-0.87%)
Apr 22, 2022 25.19 25.19 24.81 24.82 220,197 -0.38(-1.49%)
Apr 21, 2022 25.61 25.61 25.17 25.19 91,405 -0.25(-0.98%)
Apr 20, 2022 25.46 25.52 25.37 25.44 160,654 +0.16(+0.63%)
Apr 19, 2022 25.19 25.29 25.11 25.28 128,661 +0.12(+0.48%)
Apr 18, 2022 25.10 25.27 25.10 25.16 133,393 -0.06(-0.24%)
Apr 14, 2022 25.31 25.33 25.18 25.22 83,924 -0.07(-0.28%)
Apr 13, 2022 25.08 25.29 25.07 25.29 68,707 +0.22(+0.88%)
Apr 12, 2022 25.23 25.28 25.03 25.07 98,646 -0.05(-0.20%)
Apr 11, 2022 25.28 25.32 25.10 25.12 98,369 -0.09(-0.36%)
Apr 08, 2022 25.09 25.26 25.06 25.21 84,959 +0.13(+0.52%)
Apr 07, 2022 25.14 25.17 24.92 25.08 91,752 -0.01(-0.04%)
Apr 06, 2022 25.10 25.22 25.02 25.09 124,261 -0.15(-0.59%)
Apr 05, 2022 25.39 25.45 25.18 25.24 104,884 -0.24(-0.94%)
Apr 04, 2022 25.50 25.51 25.36 25.48 218,691 -0.05(-0.20%)
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.