First Trust STOXX European Select Dividend Income Fund (FDD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.318979266348 | 12.54 | 12.63 | 12.4291 | 100825 | 12.55510546 | SP |
| 4 | 0.67 | 5.6255247691 | 11.91 | 12.63 | 11.64 | 76257 | 12.19517008 | SP |
| 12 | 0.93 | 7.98283261803 | 11.65 | 12.63 | 10.99 | 78585 | 11.6778378 | SP |
| 26 | 0.07 | 0.559552358114 | 12.51 | 12.7 | 10.99 | 56807 | 11.82365972 | SP |
| 52 | 1.36 | 12.1212121212 | 11.22 | 12.77 | 10.99 | 54918 | 11.89562455 | SP |
| 156 | -0.84 | -6.25931445604 | 13.42 | 14.02 | 9.13 | 77242 | 11.71480583 | SP |
| 260 | -1.08 | -7.90629575403 | 13.66 | 15.54 | 8.3111 | 94565 | 12.17551912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 12.58 | 0.04 | 0.32 | 12.61 | 12.68 | 12.56 | 111619 |
| 1740180600 | 12.54 | -0.05 | -0.40 | 12.6 | 12.63 | 12.53 | 62580 |
| 1740094200 | 12.59 | 0.11 | 0.88 | 12.55 | 12.59 | 12.4957 | 81817 |
| 1740007800 | 12.48 | -0.09 | -0.73 | 12.5 | 12.5 | 12.4291 | 68508 |
| 1739921400 | 12.5721 | 0.16 | 1.30 | 12.54 | 12.605 | 12.5301 | 190394 |
| 1739575800 | 12.4111 | 0.02 | 0.17 | 12.45 | 12.47 | 12.4 | 50498 |
| 1739489400 | 12.39 | 0.02 | 0.16 | 12.33 | 12.39 | 12.27 | 17687 |
| 1739403000 | 12.37 | 0.11 | 0.90 | 12.26 | 12.405 | 12.23 | 96023 |
| 1739316600 | 12.26 | 0.11 | 0.91 | 12.19 | 12.27 | 12.18 | 34052 |
| 1739230200 | 12.15 | 0.1 | 0.83 | 12.14 | 12.176343 | 12.11765 | 27971 |
| 1738971000 | 12.05 | -0.08 | -0.66 | 12.15 | 12.18 | 12.05 | 197374 |
| 1738884600 | 12.1303 | 0.11 | 0.88 | 12.09 | 12.1303 | 12.075 | 65888 |
| 1738798200 | 12.0241 | 0.09 | 0.79 | 11.99 | 12.03 | 11.96 | 44722 |
| 1738711800 | 11.93 | 0.19 | 1.62 | 11.84 | 11.94 | 11.84 | 62752 |
| 1738625400 | 11.74 | -0.2 | -1.68 | 11.68 | 11.81 | 11.64 | 49968 |
| 1738366200 | 11.94 | -0.08 | -0.62 | 12.04 | 12.08 | 11.93 | 77690 |
| 1738279800 | 12.015 | 0.07 | 0.55 | 12.04 | 12.1 | 11.985 | 61534 |
| 1738193400 | 11.9496 | 0.01 | 0.08 | 11.93 | 11.99 | 11.92 | 75930 |
| 1738107000 | 11.94 | 0.01 | 0.08 | 11.92 | 11.94 | 11.855 | 61009 |
| 1738020600 | 11.93 | 0.11 | 0.89 | 11.91 | 11.945 | 11.89 | 124478 |
| 1737761400 | 11.825 | 0.11 | 0.98 | 11.84 | 11.88 | 11.8211 | 54948 |
| 1737675000 | 11.7102 | 0 | 0.00 | 11.7102 | 11.7102 | 11.7102 | 0 |
| 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 | 107957 |
| 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 | 94412 |
| 1736379000 | 11.23 | -0.12 | -1.06 | 11.18 | 11.25 | 11.14 | 45155 |
| 1736292600 | 11.35 | -0.05 | -0.44 | 11.46 | 11.5241 | 11.33 | 103085 |
| 1736206200 | 11.4 | 0.11 | 0.97 | 11.4 | 11.5 | 11.36 | 76750 |
| 1735947000 | 11.29 | 0.08 | 0.71 | 11.28 | 11.29 | 11.2246 | 78498 |
| 1735860600 | 11.21 | -0.05 | -0.41 | 11.28 | 11.28 | 11.19 | 70968 |
| 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 | 134359 |
| 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 | 134746 |
| 1734651000 | 11.065 | -0.01 | -0.09 | 11.15 | 11.15 | 11.05 | 71206 |
| 1734564600 | 11.075 | -0.25 | -2.17 | 11.32 | 11.35 | 11.05 | 117762 |
| 1734478200 | 11.3201 | -0.13 | -1.13 | 11.36 | 11.3699 | 11.3 | 76332 |
| 1734391800 | 11.45 | -0.05 | -0.42 | 11.43 | 11.47 | 11.3901 | 121217 |
| 1734132600 | 11.4978 | -0.23 | -1.98 | 11.51 | 11.51 | 11.471 | 58392 |
| 1734046200 | 11.73 | -0.15 | -1.26 | 11.79 | 11.81 | 11.711 | 49550 |
| 1733959800 | 11.88 | -0.01 | -0.08 | 11.89 | 11.89 | 11.8224 | 55450 |
| 1733873400 | 11.89 | -0.01 | -0.10 | 11.92 | 11.92 | 11.87 | 83231 |
| 1733787000 | 11.9019 | 0.01 | 0.11 | 11.99 | 12 | 11.8978 | 61752 |
| 1733527800 | 11.8892 | -0.05 | -0.38 | 11.97 | 11.99 | 11.86 | 47261 |
| 1733441400 | 11.935 | 0.21 | 1.79 | 11.9 | 11.955 | 11.85 | 47646 |
| 1733355000 | 11.725 | 0.08 | 0.73 | 11.73 | 11.76 | 11.71 | 50780 |
| 1733268600 | 11.64 | -0.01 | -0.04 | 11.69 | 11.7099 | 11.64 | 94052 |
| 1733182200 | 11.645 | -0.05 | -0.47 | 11.65 | 11.71 | 11.545138 | 39344 |
| 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 | 57475 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
