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 (%)
Nov 30, 2016 8.459 8.596 8.459 8.482 231,574 +0.02(+0.20%)
Nov 29, 2016 8.390 8.499 8.385 8.464 305,617 +0.09(+1.02%)
Nov 28, 2016 8.424 8.473 8.379 8.379 207,503 -0.06(-0.74%)
Nov 25, 2016 8.500 8.544 8.407 8.442 107,978 -0.01(-0.07%)
Nov 23, 2016 8.447 8.447 8.447 0 -0.07(-0.80%)
Nov 22, 2016 8.476 8.596 8.424 8.516 168,751 +0.03(+0.40%)
Nov 21, 2016 8.424 8.510 8.424 8.482 147,725 +0.06(+0.75%)
Nov 18, 2016 8.476 8.606 8.396 8.419 88,104 -0.05(-0.54%)
Nov 17, 2016 8.499 8.624 8.464 8.464 154,599 -0.03(-0.40%)
Nov 16, 2016 8.704 8.710 8.493 8.499 120,640 -0.23(-2.62%)
Nov 15, 2016 8.619 8.750 8.556 8.727 150,795 +0.15(+1.73%)
Nov 14, 2016 8.550 8.630 8.484 8.579 90,427 -0.07(-0.86%)
Nov 11, 2016 8.567 8.659 8.562 8.653 110,086 +0.02(+0.20%)
Nov 10, 2016 8.664 8.733 8.607 8.636 107,852 +0.02(+0.27%)
Nov 09, 2016 8.453 8.642 8.453 8.613 108,718 +0.07(+0.80%)
Nov 08, 2016 8.523 8.590 8.504 8.544 105,297 +0.02(+0.27%)
Nov 07, 2016 8.556 8.596 8.459 8.522 174,107 +0.02(+0.27%)
Nov 04, 2016 8.487 8.600 8.487 8.499 153,689 -0.07(-0.87%)
Nov 03, 2016 8.607 8.647 8.527 8.573 157,665 +0.00(+0.00%)
Nov 02, 2016 8.579 8.664 8.482 8.573 307,741 -0.07(-0.86%)
Nov 01, 2016 8.642 8.699 8.602 8.647 73,614 +0.05(+0.54%)
Oct 31, 2016 8.614 8.675 8.595 8.601 132,103 -0.01(-0.13%)
Oct 28, 2016 8.612 8.716 8.544 8.612 133,930 +0.04(+0.46%)
Oct 27, 2016 8.561 8.595 8.539 8.573 99,119 +0.05(+0.60%)
Oct 26, 2016 8.516 8.607 8.488 8.522 206,867 -0.01(-0.07%)
Oct 25, 2016 8.565 8.618 8.522 8.527 179,802 -0.06(-0.66%)
Oct 24, 2016 8.658 8.707 8.561 8.584 181,731 -0.02(-0.26%)
Oct 21, 2016 8.658 8.658 8.505 8.607 146,119 -0.06(-0.72%)
Oct 20, 2016 8.601 8.692 8.601 8.669 71,877 +0.01(+0.13%)
Oct 19, 2016 8.573 8.720 8.567 8.658 169,112 +0.12(+1.39%)
Oct 18, 2016 8.573 8.573 8.465 8.539 264,534 +0.06(+0.74%)
Oct 17, 2016 8.556 8.579 8.471 8.476 92,580 -0.08(-0.93%)
Oct 14, 2016 8.578 8.641 8.544 8.556 182,894 -0.01(-0.07%)
Oct 13, 2016 8.624 8.624 8.516 8.561 169,934 -0.13(-1.50%)
Oct 12, 2016 8.686 8.703 8.612 8.692 105,949 +0.01(+0.13%)
Oct 11, 2016 8.788 8.811 8.624 8.680 110,229 -0.11(-1.29%)
Oct 10, 2016 8.765 8.862 8.754 8.794 78,136 +0.01(+0.13%)
Oct 07, 2016 8.822 8.833 8.748 8.782 87,137 -0.08(-0.96%)
Oct 06, 2016 8.856 8.934 8.856 8.867 75,040 -0.04(-0.45%)
Oct 05, 2016 8.924 8.952 8.896 8.907 47,977 +0.03(+0.38%)
Oct 04, 2016 8.856 8.935 8.850 8.873 78,715 -0.01(-0.06%)
Oct 03, 2016 8.839 8.890 8.816 8.879 69,433 +0.04(+0.46%)
Sep 30, 2016 8.861 8.996 8.805 8.838 308,954 -0.02(-0.25%)
Sep 29, 2016 9.018 9.018 8.827 8.861 280,994 -0.13(-1.44%)
Sep 28, 2016 8.931 8.990 8.878 8.990 108,825 +0.12(+1.33%)
Sep 27, 2016 8.833 8.939 8.781 8.872 185,922 -0.05(-0.57%)
Sep 26, 2016 8.951 8.996 8.840 8.923 210,517 -0.10(-1.06%)
Sep 23, 2016 9.058 9.103 9.018 9.018 82,776 -0.15(-1.60%)
Sep 22, 2016 9.221 9.299 9.118 9.164 120,564 +0.01(+0.12%)
Sep 21, 2016 9.069 9.153 9.007 9.153 143,764 +0.09(+0.99%)
Sep 20, 2016 9.114 9.176 8.934 9.063 107,114 +0.01(+0.06%)
Sep 19, 2016 9.103 9.131 9.024 9.058 76,908 -0.01(-0.12%)
Sep 16, 2016 9.058 9.209 9.018 9.069 142,841 -0.03(-0.37%)
Sep 15, 2016 9.069 9.144 9.013 9.103 117,316 +0.07(+0.81%)
Sep 14, 2016 9.018 9.097 8.983 9.030 121,517 -0.02(-0.25%)
Sep 13, 2016 9.159 9.243 9.046 9.052 98,771 -0.15(-1.59%)
Sep 12, 2016 9.181 9.299 9.136 9.198 172,905 -0.01(-0.06%)
Sep 09, 2016 9.288 9.633 9.204 9.204 131,188 -0.19(-2.03%)
Sep 08, 2016 9.249 9.564 9.238 9.395 94,073 +0.14(+1.52%)
Sep 07, 2016 9.288 9.367 9.209 9.254 181,367 -0.07(-0.72%)
Sep 06, 2016 9.277 9.367 9.277 9.322 48,187 +0.06(+0.61%)
Sep 02, 2016 9.316 9.266 9.266 9.266 81,282 -0.02(-0.18%)
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.