First Trust STOXX European Select Dividend Income Fund (FDD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2802 | 2.45144356955 | 11.43 | 11.77 | 11.43 | 97021 | 11.59032999 | SP |
| 4 | 0.4202 | 3.72187776794 | 11.29 | 11.77 | 11.05 | 84661 | 11.34610671 | SP |
| 12 | -0.1998 | -1.67758186398 | 11.91 | 12.0998 | 10.99 | 68482 | 11.47519776 | SP |
| 26 | -0.3798 | -3.14143920596 | 12.09 | 12.7 | 10.99 | 50733 | 11.7616435 | SP |
| 52 | 0.1402 | 1.2117545376 | 11.57 | 12.77 | 10.9433 | 52270 | 11.82137492 | SP |
| 156 | -2.4598 | -17.3592095977 | 14.17 | 15.03 | 9.13 | 78913 | 11.84072679 | SP |
| 260 | -2.3498 | -16.7126600284 | 14.06 | 15.54 | 8.3111 | 95174 | 12.21491439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 11.7102 | -0.05 | -0.42 | 11.77 | 11.77 | 11.7101 | 27010 |
| 1737502200 | 11.76 | 0.24 | 2.08 | 11.69 | 11.77 | 11.68 | 107954 |
| 1737156600 | 11.52 | 0.03 | 0.26 | 11.53 | 11.591 | 11.51 | 128036 |
| 1737070200 | 11.49 | 0.05 | 0.44 | 11.43 | 11.52 | 11.43 | 125082 |
| 1736983800 | 11.44 | 0.2 | 1.77 | 11.44 | 11.46 | 11.38 | 39194 |
| 1736897400 | 11.2405 | 0.11 | 1.01 | 11.22 | 11.25 | 11.19 | 127592 |
| 1736811000 | 11.1281 | 0.05 | 0.43 | 11.06 | 11.1299 | 11.05 | 58962 |
| 1736551800 | 11.08 | -0.15 | -1.34 | 11.19 | 11.19 | 11.06 | 94409 |
| 1736379000 | 11.23 | -0.12 | -1.06 | 11.18 | 11.25 | 11.14 | 45153 |
| 1736292600 | 11.35 | -0.05 | -0.44 | 11.46 | 11.5241 | 11.33 | 102866 |
| 1736206200 | 11.4 | 0.11 | 0.97 | 11.4 | 11.5 | 11.36 | 76664 |
| 1735947000 | 11.29 | 0.08 | 0.71 | 11.28 | 11.29 | 11.2246 | 77093 |
| 1735860600 | 11.21 | -0.05 | -0.41 | 11.28 | 11.28 | 11.19 | 70808 |
| 1735687800 | 11.2566 | 0.02 | 0.15 | 11.34 | 11.3498 | 11.24 | 76536 |
| 1735601400 | 11.24 | -0.03 | -0.27 | 11.25 | 11.29 | 11.21 | 134353 |
| 1735342200 | 11.27 | 0 | 0.00 | 11.24 | 11.29 | 11.23 | 67511 |
| 1735255800 | 11.27 | 0 | 0.00 | 11.29 | 11.31 | 11.2486 | 80014 |
| 1735077840 | 11.27 | 0.08 | 0.71 | 11.17 | 11.29 | 11.17 | 90197 |
| 1734996600 | 11.19 | 0.07 | 0.65 | 11.11 | 11.19 | 11.08 | 109802 |
| 1734737400 | 11.1176 | 0.05 | 0.48 | 10.99 | 11.18 | 10.99 | 134141 |
| 1734651000 | 11.065 | -0.01 | -0.09 | 11.15 | 11.15 | 11.05 | 71204 |
| 1734564600 | 11.075 | -0.25 | -2.17 | 11.32 | 11.35 | 11.05 | 117761 |
| 1734478200 | 11.3201 | -0.13 | -1.13 | 11.36 | 11.3699 | 11.3 | 76328 |
| 1734391800 | 11.45 | -0.05 | -0.42 | 11.43 | 11.47 | 11.3901 | 120516 |
| 1734132600 | 11.4978 | -0.23 | -1.98 | 11.51 | 11.51 | 11.471 | 55192 |
| 1734046200 | 11.73 | -0.15 | -1.26 | 11.79 | 11.81 | 11.711 | 49548 |
| 1733959800 | 11.88 | -0.01 | -0.08 | 11.89 | 11.89 | 11.8224 | 55250 |
| 1733873400 | 11.89 | -0.01 | -0.10 | 11.88 | 11.9 | 11.87 | 82040 |
| 1733787000 | 11.9019 | 0.01 | 0.11 | 11.99 | 12 | 11.8978 | 61749 |
| 1733527800 | 11.8892 | -0.05 | -0.38 | 11.97 | 11.99 | 11.86 | 46695 |
| 1733441400 | 11.935 | 0.21 | 1.79 | 11.9 | 11.955 | 11.85 | 47644 |
| 1733355000 | 11.725 | 0.08 | 0.73 | 11.73 | 11.76 | 11.71 | 49661 |
| 1733268600 | 11.64 | -0.01 | -0.04 | 11.69 | 11.7099 | 11.64 | 93794 |
| 1733182200 | 11.645 | -0.05 | -0.47 | 11.65 | 11.67 | 11.545138 | 39019 |
| 1732917840 | 11.6995 | 0.13 | 1.16 | 11.61 | 11.6995 | 11.6071 | 28897 |
| 1732750200 | 11.565 | 0.09 | 0.81 | 11.5 | 11.5899 | 11.5 | 63166 |
| 1732663800 | 11.4716 | -0.11 | -0.95 | 11.55 | 11.55 | 11.4328 | 115905 |
| 1732577400 | 11.5816 | 0.08 | 0.71 | 11.59 | 11.62 | 11.5599 | 53318 |
| 1732318200 | 11.5 | -0.07 | -0.61 | 11.46 | 11.52 | 11.46 | 70263 |
| 1732231800 | 11.57 | -0.06 | -0.47 | 11.62 | 11.62 | 11.56 | 21350 |
| 1732145400 | 11.625 | -0.03 | -0.21 | 11.63 | 11.63 | 11.56 | 45831 |
| 1732059000 | 11.65 | 0.01 | 0.09 | 11.56 | 11.67 | 11.545 | 20731 |
| 1731972600 | 11.64 | 0.1 | 0.87 | 11.54 | 11.67 | 11.54 | 52912 |
| 1731713400 | 11.5394 | 0.13 | 1.14 | 11.53 | 11.55 | 11.4969 | 38430 |
| 1731627000 | 11.409 | 0.05 | 0.44 | 11.46 | 11.49 | 11.409 | 34287 |
| 1731540600 | 11.3592 | -0.08 | -0.66 | 11.45 | 11.45 | 11.28 | 30457 |
| 1731454200 | 11.435 | -0.23 | -1.93 | 11.53 | 11.53 | 11.38 | 28285 |
| 1731367800 | 11.66 | -0 | -0.04 | 11.71 | 11.7122 | 11.66 | 48384 |
| 1731108600 | 11.6649 | -0.21 | -1.75 | 11.7 | 11.7 | 11.602 | 40190 |
| 1731022200 | 11.8725 | 0.13 | 1.13 | 11.9 | 11.91 | 11.82 | 36347 |
| 1730935800 | 11.74 | -0.35 | -2.89 | 11.69 | 11.765 | 11.63 | 38532 |
| 1730849400 | 12.09 | 0.07 | 0.58 | 12.02 | 12.0998 | 12 | 42114 |
| 1730763000 | 12.02 | 0.14 | 1.18 | 12.07 | 12.09 | 11.975 | 87987 |
| 1730500200 | 11.88 | 0.03 | 0.21 | 11.99 | 11.99 | 11.87 | 94587 |
| 1730413800 | 11.855 | -0.06 | -0.52 | 11.91 | 11.91 | 11.76 | 34785 |
| 1730327400 | 11.9171 | -0.04 | -0.36 | 11.92 | 12.01 | 11.9171 | 23575 |
| 1730241000 | 11.9596 | -0.1 | -0.84 | 11.99 | 12.0028 | 11.95 | 13424 |
| 1730154600 | 12.0604 | 0.12 | 0.97 | 11.98 | 12.07 | 11.98 | 28322 |
| 1729895400 | 11.9443 | -0.08 | -0.63 | 12.04 | 12.05 | 11.935 | 24833 |
| 1729809000 | 12.02 | 0.08 | 0.67 | 12.02 | 12.04 | 11.97 | 12546 |
| 1729722600 | 11.94 | -0.09 | -0.75 | 11.94 | 11.96 | 11.875 | 32859 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
