Canada markets closed

First Trust Dow Jones Global Select Dividend Index Fund (FGD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.82+0.12 (+0.53%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.9122.9122.7822.8222.8244,077
May 02, 202422.6022.7122.5322.7022.7067,400
May 01, 202422.4522.7022.4122.4322.4372,300
Apr 30, 202422.6222.6722.5022.5122.5152,200
Apr 29, 202422.7622.8522.7622.8122.8127,200
Apr 26, 202422.5722.6822.5722.6522.6546,300
Apr 25, 202422.3222.4822.2422.4522.4546,400
Apr 24, 202422.5122.5122.3822.4722.4737,200
Apr 23, 202422.3622.5822.3622.5622.5645,600
Apr 22, 202422.2222.3422.1122.2722.2753,800
Apr 19, 202421.8922.0121.8921.9721.9730,800
Apr 18, 202421.8621.9121.7621.8021.8050,800
Apr 17, 202421.8121.8821.7121.7921.7938,100
Apr 16, 202421.7821.7821.5821.6621.6650,600
Apr 15, 202422.1822.1921.8221.8921.8951,800
Apr 12, 202422.1122.2121.9621.9621.9647,000
Apr 11, 202422.4322.4322.1822.3722.3763,500
Apr 10, 202422.4922.4922.3022.3922.3998,800
Apr 09, 202422.8422.8622.6922.7922.7940,000
Apr 08, 202422.6922.7922.6922.7622.76118,600
Apr 05, 202422.5722.6522.4522.5922.5947,600
Apr 04, 202422.8722.9122.5922.6122.61113,900
Apr 03, 202422.5022.7022.5022.6722.6763,000
Apr 02, 202422.5622.6022.5122.5522.5555,900
Apr 01, 202422.7322.7322.5522.5922.5970,000
Mar 28, 202422.7522.7822.7422.7722.7750,200
Mar 27, 202422.5222.7522.5222.7522.7560,300
Mar 26, 202422.5822.5922.5122.5122.5168,500
Mar 25, 202422.4622.5822.4622.5322.53154,600
Mar 22, 202422.5822.6122.4522.4622.4658,200
Mar 21, 202422.6122.7122.6022.6022.60200,000
Mar 21, 20240.018 Dividend
Mar 20, 202422.3122.6422.2622.6222.60101,200
Mar 19, 202422.2822.3722.2722.3022.28163,900
Mar 18, 202422.3522.3522.2522.2822.2694,000
Mar 15, 202422.4422.4522.3622.4222.4049,300
Mar 14, 202422.6422.6422.3322.4122.3985,400
Mar 13, 202422.5022.5822.4922.5622.5464,100
Mar 12, 202422.4522.4922.3922.4722.45108,200
Mar 11, 202422.4322.4622.3522.4422.4247,600
Mar 08, 202422.6022.6722.5222.5622.5468,300
Mar 07, 202422.5822.6122.5622.5922.5752,600
Mar 06, 202422.3822.4222.3222.3722.35123,800
Mar 05, 202422.2122.2622.1522.2022.18192,500
Mar 04, 202422.2022.2522.1922.2122.19119,900
Mar 01, 202422.1622.2522.0422.2322.2163,600
Feb 29, 202422.2122.2322.0722.1422.1282,500
Feb 28, 202422.0522.0721.9922.0222.00115,500
Feb 27, 202422.0622.1022.0322.0722.0558,100
Feb 26, 202422.1322.1322.0122.0522.0398,200
Feb 23, 202422.2722.3422.2722.3022.28141,500
Feb 22, 202422.2722.3022.2222.2922.27215,100
Feb 21, 202422.1422.2022.1022.2022.1899,800
Feb 20, 202422.1722.1722.0822.1022.08248,900
Feb 16, 202422.0222.1622.0222.1022.08266,900
Feb 15, 202421.7422.0321.7422.0222.0091,100
Feb 14, 202421.6721.7421.6421.7221.7095,600
Feb 13, 202421.7621.7821.4821.5721.55127,300
Feb 12, 202421.8322.0621.8322.0222.0072,800
Feb 09, 202421.7121.7721.6621.7621.7467,600
Feb 08, 202421.8921.8921.7221.7921.77441,000
Feb 07, 202421.9921.9921.8821.9321.91461,900
Feb 06, 202421.8321.9521.8321.9421.9264,700
Feb 05, 202421.9121.9221.7821.8521.83151,100
Feb 02, 202422.1422.1522.0322.1222.1063,600
Feb 01, 202422.2122.2722.1122.2622.24269,700
Jan 31, 202422.2422.2922.0122.0422.02140,200
Jan 30, 202422.1222.1722.0422.1622.14137,000
Jan 29, 202422.1022.2022.0522.1922.17105,900
Jan 26, 202422.1222.1422.0522.0922.07137,700
Jan 25, 202422.0322.0521.9522.0121.99302,900
Jan 24, 202422.0222.0821.9121.9121.89183,300
Jan 23, 202421.7621.7921.6821.7821.76130,100
Jan 22, 202421.7021.7821.6821.7421.72137,900
Jan 19, 202421.6221.6721.5121.6721.651,795,000
Jan 18, 202421.7021.7021.5421.6621.6497,300
Jan 17, 202421.6121.6421.5221.6321.611,679,400
Jan 16, 202421.9421.9621.8221.8721.8575,300
Jan 12, 202422.2122.2722.0822.1322.1170,300
Jan 11, 202422.1122.1121.8722.0422.0278,300
Jan 10, 202422.0622.0822.0122.0422.0252,300
Jan 09, 202422.0722.1022.0222.0622.0489,400
Jan 08, 202422.1022.2422.0622.2422.22106,800
Jan 05, 202422.1022.3422.0922.1522.13188,700
Jan 04, 202422.1622.2822.1622.2122.1949,700
Jan 03, 202422.0022.1221.9122.0422.02228,100
Jan 02, 202422.1422.2722.1222.1722.15178,400
Dec 29, 202322.3422.3422.2522.2622.24121,600
Dec 28, 202322.4522.4522.3022.3322.31210,500
Dec 27, 202322.3422.4122.2622.3622.34118,300
Dec 26, 202322.2222.2922.1922.2622.2471,900
Dec 22, 202322.2422.2722.1622.2222.20115,400
Dec 21, 202322.4622.5822.4322.5822.5687,800
Dec 20, 202322.4122.4622.1622.1922.17102,100
Dec 19, 202322.2722.3922.2522.3722.35117,400
Dec 18, 202322.2522.2722.1622.1922.17211,500
Dec 15, 202322.2322.2522.0922.1122.09104,500
Dec 14, 202322.1422.3022.1422.2122.19125,500
Dec 13, 202321.4821.9221.4321.9021.88243,000
Dec 12, 202321.5121.5121.4021.4821.4665,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...