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 (%)
May 31, 2016 8.851 8.933 8.742 8.786 554,919 -0.05(-0.62%)
May 27, 2016 8.758 8.840 8.840 8.840 116,916 +0.07(+0.75%)
May 26, 2016 8.802 8.807 8.753 8.775 163,470 +0.00(+0.00%)
May 25, 2016 8.786 8.835 8.687 8.775 166,493 +0.06(+0.69%)
May 24, 2016 8.595 8.758 8.595 8.715 203,852 +0.19(+2.18%)
May 23, 2016 8.524 8.569 8.524 8.529 115,045 -0.03(-0.38%)
May 20, 2016 8.616 8.633 8.502 8.562 111,944 +0.03(+0.38%)
May 19, 2016 8.578 8.578 8.458 8.529 206,492 -0.02(-0.26%)
May 18, 2016 8.589 8.660 8.546 8.551 141,070 -0.04(-0.51%)
May 17, 2016 8.595 8.698 8.573 8.595 194,705 -0.09(-1.01%)
May 16, 2016 8.622 8.682 8.567 8.682 177,150 +0.10(+1.14%)
May 13, 2016 8.567 8.638 8.551 8.584 70,954 +0.01(+0.06%)
May 12, 2016 8.578 8.697 8.578 8.578 163,829 +0.00(+0.00%)
May 11, 2016 8.529 8.614 8.529 8.578 123,229 +0.01(+0.06%)
May 10, 2016 8.556 8.644 8.556 8.573 182,777 +0.03(+0.38%)
May 09, 2016 8.727 8.727 8.540 8.540 85,237 -0.01(-0.13%)
May 06, 2016 8.665 8.676 8.535 8.551 69,041 -0.03(-0.38%)
May 05, 2016 8.562 8.671 8.526 8.584 131,413 +0.00(+0.00%)
May 04, 2016 8.567 8.622 8.562 8.584 110,293 -0.06(-0.69%)
May 03, 2016 8.627 8.704 8.622 8.644 129,309 -0.11(-1.25%)
May 02, 2016 8.709 8.802 8.693 8.753 61,016 +0.06(+0.63%)
Apr 29, 2016 8.665 8.741 8.665 8.698 93,199 +0.00(+0.00%)
Apr 28, 2016 8.677 8.833 8.676 8.698 119,816 -0.06(-0.74%)
Apr 27, 2016 8.817 8.822 8.692 8.763 86,318 +0.00(+0.00%)
Apr 26, 2016 8.703 8.815 8.703 8.763 162,707 +0.02(+0.25%)
Apr 25, 2016 8.849 8.874 8.725 8.741 75,503 -0.06(-0.74%)
Apr 22, 2016 8.898 8.898 8.700 8.806 55,722 -0.03(-0.31%)
Apr 21, 2016 8.909 9.074 8.806 8.833 158,961 -0.14(-1.51%)
Apr 20, 2016 8.936 8.974 8.806 8.969 81,196 -0.03(-0.36%)
Apr 19, 2016 8.925 9.345 8.752 9.001 135,060 +0.05(+0.61%)
Apr 18, 2016 8.985 8.985 8.795 8.947 59,084 +0.11(+1.29%)
Apr 15, 2016 8.920 9.310 8.747 8.833 103,187 +0.01(+0.06%)
Apr 14, 2016 8.809 8.860 8.759 8.828 104,082 +0.08(+0.87%)
Apr 13, 2016 8.681 8.828 8.644 8.752 82,444 +0.16(+1.89%)
Apr 12, 2016 8.562 8.709 8.492 8.589 95,277 +0.09(+1.08%)
Apr 11, 2016 8.557 8.665 8.470 8.497 100,685 -0.03(-0.38%)
Apr 08, 2016 8.487 8.660 8.487 8.530 90,795 +0.16(+1.88%)
Apr 07, 2016 8.557 8.557 8.367 8.373 137,422 -0.20(-2.34%)
Apr 06, 2016 8.535 8.790 8.313 8.573 79,166 +0.10(+1.15%)
Apr 05, 2016 8.606 8.801 8.270 8.476 108,379 -0.22(-2.55%)
Apr 04, 2016 8.671 8.801 8.671 8.698 70,058 -0.06(-0.68%)
Apr 01, 2016 8.941 8.941 8.633 8.757 139,353 -0.21(-2.35%)
Mar 31, 2016 8.823 9.193 8.823 8.968 578,108 +0.19(+2.14%)
Mar 30, 2016 8.613 8.796 8.613 8.780 102,295 +0.16(+1.87%)
Mar 29, 2016 8.629 8.683 8.473 8.619 125,979 +0.03(+0.38%)
Mar 28, 2016 8.667 8.807 8.559 8.586 119,358 -0.02(-0.25%)
Mar 24, 2016 8.543 8.608 8.608 8.608 119,594 -0.06(-0.68%)
Mar 23, 2016 8.629 8.688 8.468 8.667 102,408 +0.03(+0.31%)
Mar 22, 2016 8.506 8.656 8.403 8.640 135,939 +0.13(+1.52%)
Mar 21, 2016 8.420 8.624 8.398 8.511 94,146 -0.20(-2.28%)
Mar 18, 2016 8.522 8.817 8.522 8.710 66,731 +0.12(+1.38%)
Mar 17, 2016 8.549 8.624 8.506 8.592 67,190 +0.08(+0.88%)
Mar 16, 2016 8.473 8.597 8.371 8.516 93,166 +0.02(+0.19%)
Mar 15, 2016 8.597 8.709 8.500 8.500 63,370 -0.10(-1.13%)
Mar 14, 2016 8.546 8.699 8.499 8.597 74,539 -0.05(-0.56%)
Mar 11, 2016 8.549 8.721 8.414 8.645 40,755 +0.21(+2.49%)
Mar 10, 2016 8.420 8.592 8.315 8.436 58,701 +0.01(+0.13%)
Mar 09, 2016 8.323 8.469 8.274 8.425 173,789 +0.08(+0.97%)
Mar 08, 2016 8.276 8.371 8.248 8.344 81,843 +0.01(+0.13%)
Mar 07, 2016 8.276 8.334 8.210 8.334 104,543 +0.06(+0.78%)
Mar 04, 2016 8.199 8.334 8.199 8.269 43,496 +0.03(+0.33%)
Mar 03, 2016 8.183 8.360 8.175 8.242 68,168 +0.00(+0.00%)
Mar 02, 2016 8.258 8.274 8.226 8.242 69,831 -0.01(-0.13%)
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.