Historical Data for First Trust STOXX European Select Dividend Income Fund (FDD)

$ 13.015   0.125 (+0.97%) Volume: 71.25k 3:59 PM EST 4-Dec-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/04/20 13.03 13.085 12.99 13.015 71.25k 0.125 0.97% 13.015 928.49k 186
12/03/20 12.89 12.9326 12.879 12.89 33.42k 0.02 0.16% 12.89 431.39k 125
12/02/20 12.74 12.91 12.7374 12.87 204.81k 0.00 0.00% 12.87 2.64m 329
12/01/20 12.68 12.87 12.68 12.87 505.64k 0.44 3.54% 12.87 6.49m 1,060
11/30/20 12.71 12.712 12.42 12.43 141.8k -0.26 -2.05% 12.43 1.78m 319
11/27/20 12.63 12.71 12.63 12.69 70.4k -0.03 -0.24% 12.69 892.54k 214
11/25/20 12.66 12.7503 12.62 12.72 38.07k -0.10 -0.78% 12.72 483.08k 108
11/24/20 12.65 12.82 12.64 12.82 63.2k 0.45 3.64% 12.82 806.15k 223
11/23/20 12.37 12.44 12.33 12.37 31.27k 0.11 0.90% 12.37 387.27k 129
11/20/20 12.24 12.29 12.215 12.26 45.14k -0.03 -0.24% 12.26 553.04k 191
11/19/20 12.18 12.29 12.1522 12.29 30.37k 0.05 0.41% 12.29 370.8k 118
11/18/20 12.30 12.38 12.23 12.24 65.15k -0.0458 -0.37% 12.24 802.46k 167
11/17/20 12.18 12.3099 12.17 12.2858 66.03k 0.1458 1.20% 12.2858 810.03k 202
11/16/20 12.14 12.18 12.055 12.14 395.85k 0.2886 2.44% 12.14 4.79m 728
11/13/20 11.72 11.855 11.72 11.8514 47.17k 0.3114 2.70% 11.8514 556.91k 100
11/12/20 11.60 11.67 11.5101 11.54 59.67k -0.18 -1.54% 11.54 691.64k 115
11/11/20 11.76 11.76 11.66 11.72 80.28k -0.04 -0.34% 11.72 939.72k 365
11/10/20 11.72 11.813 11.695 11.76 51.55k 0.37 3.25% 11.76 606.95k 164
11/09/20 11.55 11.583 11.38 11.39 220.81k 0.65 6.05% 11.39 2.53m 414
11/06/20 10.79 10.82 10.73 10.74 66.49k 0.04 0.37% 10.74 715.59k 126
11/05/20 10.67 10.7494 10.64 10.70 65.79k 0.23 2.20% 10.70 704.34k 163