Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Dynamic Europe Equi (NY: FDEU )

12.59 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 9.237 9.388 9.237 9.359 258,028 +0.08(+0.88%)
Jan 30, 2017 9.283 9.295 9.147 9.278 265,587 -0.03(-0.37%)
Jan 27, 2017 9.278 9.318 9.231 9.312 171,605 +0.00(+0.00%)
Jan 26, 2017 9.353 9.376 9.262 9.312 188,214 -0.02(-0.19%)
Jan 25, 2017 9.295 9.365 9.283 9.330 182,969 +0.08(+0.88%)
Jan 24, 2017 9.196 9.272 9.194 9.249 164,614 +0.05(+0.57%)
Jan 23, 2017 9.156 9.220 9.156 9.196 197,779 +0.00(+0.00%)
Jan 20, 2017 9.202 9.220 9.150 9.196 97,268 -0.01(-0.13%)
Jan 19, 2017 9.231 9.231 9.179 9.208 132,426 +0.00(+0.00%)
Jan 18, 2017 9.249 9.254 9.185 9.208 162,541 -0.06(-0.63%)
Jan 17, 2017 9.295 9.307 9.202 9.266 153,234 +0.00(+0.00%)
Jan 13, 2017 9.266 9.266 9.266 0 -0.03(-0.37%)
Jan 12, 2017 9.283 9.328 9.275 9.301 105,991 +0.05(+0.50%)
Jan 11, 2017 9.301 9.301 9.138 9.254 146,123 -0.04(-0.44%)
Jan 10, 2017 9.295 9.318 9.239 9.295 160,267 -0.03(-0.31%)
Jan 09, 2017 9.370 9.370 9.283 9.324 138,355 -0.03(-0.31%)
Jan 06, 2017 9.283 9.399 9.241 9.353 172,978 +0.08(+0.88%)
Jan 05, 2017 9.115 9.280 9.115 9.272 181,232 +0.16(+1.72%)
Jan 04, 2017 9.057 9.133 9.040 9.115 103,478 +0.05(+0.58%)
Jan 03, 2017 9.022 9.063 8.988 9.063 134,200 +0.13(+1.44%)
Dec 30, 2016 8.935 8.935 8.935 0 +0.04(+0.45%)
Dec 29, 2016 8.946 8.946 8.866 8.894 316,684 +0.00(+0.00%)
Dec 28, 2016 8.860 8.906 8.860 8.894 292,006 +0.01(+0.13%)
Dec 27, 2016 8.860 8.914 8.860 8.883 107,885 -0.01(-0.06%)
Dec 23, 2016 8.889 8.889 8.889 0 +0.05(+0.59%)
Dec 22, 2016 8.814 8.877 8.814 8.837 199,509 -0.01(-0.13%)
Dec 21, 2016 8.779 8.871 8.779 8.848 212,948 +0.05(+0.52%)
Dec 20, 2016 8.768 8.837 8.768 8.802 234,510 +0.03(+0.39%)
Dec 19, 2016 8.785 8.820 8.751 8.768 331,913 +0.03(+0.40%)
Dec 16, 2016 8.710 8.791 8.710 8.733 291,619 +0.02(+0.20%)
Dec 15, 2016 8.762 8.797 8.716 8.716 325,618 -0.07(-0.85%)
Dec 14, 2016 8.785 8.860 8.779 8.791 263,785 -0.01(-0.13%)
Dec 13, 2016 8.820 8.886 8.751 8.802 279,821 +0.05(+0.53%)
Dec 12, 2016 8.751 8.788 8.739 8.756 117,269 -0.01(-0.13%)
Dec 09, 2016 8.727 8.785 8.681 8.768 106,353 +0.06(+0.66%)
Dec 08, 2016 8.687 8.808 8.664 8.710 209,570 +0.03(+0.33%)
Dec 07, 2016 8.595 8.710 8.595 8.681 177,992 +0.13(+1.48%)
Dec 06, 2016 8.532 8.589 8.486 8.555 136,878 -0.01(-0.07%)
Dec 05, 2016 8.540 8.573 8.514 8.561 118,728 +0.10(+1.23%)
Dec 02, 2016 8.441 8.538 8.441 8.457 130,342 -0.01(-0.14%)
Dec 01, 2016 8.584 8.584 8.434 8.468 147,674 -0.01(-0.13%)
Nov 30, 2016 8.457 8.594 8.457 8.479 231,635 +0.02(+0.20%)
Nov 29, 2016 8.388 8.496 8.382 8.462 305,698 +0.09(+1.02%)
Nov 28, 2016 8.422 8.470 8.377 8.377 207,558 -0.06(-0.74%)
Nov 25, 2016 8.498 8.542 8.405 8.439 108,006 -0.01(-0.07%)
Nov 23, 2016 8.445 8.445 8.445 0 -0.07(-0.80%)
Nov 22, 2016 8.474 8.594 8.422 8.514 168,796 +0.03(+0.40%)
Nov 21, 2016 8.422 8.508 8.422 8.479 147,764 +0.06(+0.75%)
Nov 18, 2016 8.474 8.604 8.394 8.417 88,127 -0.05(-0.54%)
Nov 17, 2016 8.496 8.622 8.462 8.462 154,640 -0.03(-0.40%)
Nov 16, 2016 8.702 8.708 8.491 8.497 120,672 -0.23(-2.62%)
Nov 15, 2016 8.616 8.748 8.554 8.725 150,835 +0.15(+1.73%)
Nov 14, 2016 8.548 8.628 8.482 8.576 90,451 -0.07(-0.86%)
Nov 11, 2016 8.565 8.656 8.559 8.651 110,115 +0.02(+0.20%)
Nov 10, 2016 8.662 8.731 8.605 8.634 107,880 +0.02(+0.27%)
Nov 09, 2016 8.451 8.639 8.451 8.611 108,747 +0.07(+0.80%)
Nov 08, 2016 8.521 8.588 8.502 8.542 105,325 +0.02(+0.27%)
Nov 07, 2016 8.554 8.594 8.457 8.519 174,153 +0.02(+0.27%)
Nov 04, 2016 8.485 8.598 8.485 8.496 153,729 -0.07(-0.87%)
Nov 03, 2016 8.605 8.645 8.525 8.571 157,707 +0.00(+0.00%)
Nov 02, 2016 8.576 8.662 8.479 8.571 307,822 -0.07(-0.86%)
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.