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 8.849 8.931 8.740 8.783 555,066 -0.05(-0.62%)
May 27, 2016 8.756 8.838 8.838 8.838 116,947 +0.07(+0.75%)
May 26, 2016 8.800 8.805 8.751 8.772 163,513 +0.00(+0.00%)
May 25, 2016 8.783 8.832 8.685 8.772 166,537 +0.06(+0.69%)
May 24, 2016 8.592 8.756 8.592 8.712 203,905 +0.19(+2.18%)
May 23, 2016 8.521 8.567 8.521 8.527 115,075 -0.03(-0.38%)
May 20, 2016 8.614 8.631 8.500 8.560 111,974 +0.03(+0.38%)
May 19, 2016 8.576 8.576 8.456 8.527 206,547 -0.02(-0.26%)
May 18, 2016 8.587 8.658 8.543 8.549 141,108 -0.04(-0.51%)
May 17, 2016 8.592 8.696 8.571 8.592 194,757 -0.09(-1.01%)
May 16, 2016 8.620 8.680 8.565 8.680 177,196 +0.10(+1.14%)
May 13, 2016 8.565 8.636 8.549 8.581 70,972 +0.01(+0.06%)
May 12, 2016 8.576 8.695 8.576 8.576 163,872 +0.00(+0.00%)
May 11, 2016 8.527 8.612 8.527 8.576 123,261 +0.01(+0.06%)
May 10, 2016 8.554 8.641 8.554 8.571 182,826 +0.03(+0.38%)
May 09, 2016 8.724 8.724 8.538 8.538 85,259 -0.01(-0.13%)
May 06, 2016 8.663 8.674 8.532 8.549 69,059 -0.03(-0.38%)
May 05, 2016 8.560 8.669 8.524 8.581 131,448 +0.00(+0.00%)
May 04, 2016 8.565 8.620 8.560 8.581 110,322 -0.06(-0.69%)
May 03, 2016 8.625 8.701 8.620 8.641 129,343 -0.11(-1.25%)
May 02, 2016 8.707 8.800 8.691 8.751 61,032 +0.06(+0.63%)
Apr 29, 2016 8.663 8.739 8.663 8.695 93,224 +0.00(+0.00%)
Apr 28, 2016 8.675 8.831 8.674 8.695 119,848 -0.06(-0.74%)
Apr 27, 2016 8.815 8.820 8.690 8.760 86,340 +0.00(+0.00%)
Apr 26, 2016 8.701 8.812 8.701 8.760 162,750 +0.02(+0.25%)
Apr 25, 2016 8.847 8.871 8.723 8.739 75,523 -0.06(-0.74%)
Apr 22, 2016 8.896 8.896 8.698 8.804 55,737 -0.03(-0.31%)
Apr 21, 2016 8.907 9.072 8.804 8.831 159,003 -0.14(-1.51%)
Apr 20, 2016 8.934 8.972 8.804 8.966 81,217 -0.03(-0.36%)
Apr 19, 2016 8.923 9.343 8.750 8.999 135,096 +0.05(+0.61%)
Apr 18, 2016 8.982 8.982 8.793 8.945 59,100 +0.11(+1.29%)
Apr 15, 2016 8.917 9.308 8.744 8.831 103,214 +0.01(+0.06%)
Apr 14, 2016 8.806 8.858 8.756 8.825 104,110 +0.08(+0.87%)
Apr 13, 2016 8.679 8.825 8.641 8.750 82,465 +0.16(+1.89%)
Apr 12, 2016 8.560 8.706 8.490 8.587 95,302 +0.09(+1.08%)
Apr 11, 2016 8.555 8.663 8.468 8.495 100,711 -0.03(-0.38%)
Apr 08, 2016 8.484 8.658 8.484 8.528 90,819 +0.16(+1.88%)
Apr 07, 2016 8.555 8.555 8.365 8.371 137,458 -0.20(-2.34%)
Apr 06, 2016 8.533 8.787 8.311 8.571 79,187 +0.10(+1.15%)
Apr 05, 2016 8.603 8.798 8.268 8.473 108,408 -0.22(-2.55%)
Apr 04, 2016 8.668 8.798 8.668 8.695 70,076 -0.06(-0.68%)
Apr 01, 2016 8.939 8.939 8.630 8.755 139,390 -0.21(-2.35%)
Mar 31, 2016 8.820 9.191 8.820 8.966 578,261 +0.19(+2.14%)
Mar 30, 2016 8.611 8.794 8.611 8.777 102,322 +0.16(+1.87%)
Mar 29, 2016 8.627 8.681 8.471 8.616 126,013 +0.03(+0.38%)
Mar 28, 2016 8.665 8.804 8.557 8.584 119,389 -0.02(-0.25%)
Mar 24, 2016 8.541 8.605 8.605 8.605 119,626 -0.06(-0.68%)
Mar 23, 2016 8.627 8.686 8.466 8.665 102,435 +0.03(+0.31%)
Mar 22, 2016 8.503 8.654 8.401 8.638 135,975 +0.13(+1.52%)
Mar 21, 2016 8.417 8.622 8.396 8.509 94,171 -0.20(-2.28%)
Mar 18, 2016 8.520 8.815 8.520 8.708 66,748 +0.12(+1.38%)
Mar 17, 2016 8.546 8.622 8.503 8.589 67,208 +0.08(+0.88%)
Mar 16, 2016 8.471 8.595 8.369 8.514 93,191 +0.02(+0.19%)
Mar 15, 2016 8.595 8.707 8.498 8.498 63,387 -0.10(-1.13%)
Mar 14, 2016 8.544 8.697 8.497 8.595 74,558 -0.05(-0.56%)
Mar 11, 2016 8.546 8.718 8.412 8.643 40,765 +0.21(+2.49%)
Mar 10, 2016 8.417 8.589 8.313 8.433 58,717 +0.01(+0.13%)
Mar 09, 2016 8.321 8.467 8.272 8.423 173,835 +0.08(+0.97%)
Mar 08, 2016 8.274 8.369 8.245 8.342 81,864 +0.01(+0.13%)
Mar 07, 2016 8.274 8.331 8.208 8.331 104,571 +0.06(+0.78%)
Mar 04, 2016 8.197 8.331 8.197 8.267 43,508 +0.03(+0.33%)
Mar 03, 2016 8.181 8.358 8.173 8.240 68,186 +0.00(+0.00%)
Mar 02, 2016 8.256 8.271 8.224 8.240 69,850 -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.