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

FT Dynamic Europe Equi (NY: FDEU )

N/A 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 (%)
Mar 31, 2017 10.18 10.18 10.12 10.17 165,104 +0.01(+0.06%)
Mar 30, 2017 10.15 10.16 10.10 10.16 99,518 -0.01(-0.12%)
Mar 29, 2017 10.15 10.23 10.08 10.17 170,632 +0.01(+0.12%)
Mar 28, 2017 10.12 10.21 10.11 10.16 89,453 +0.05(+0.47%)
Mar 27, 2017 10.03 10.15 10.03 10.11 66,617 +0.05(+0.47%)
Mar 24, 2017 9.972 10.08 9.872 10.07 151,712 +0.02(+0.23%)
Mar 23, 2017 9.884 10.04 9.884 10.04 93,235 +0.14(+1.43%)
Mar 22, 2017 9.978 9.984 9.860 9.902 110,278 -0.11(-1.12%)
Mar 21, 2017 10.08 10.12 9.986 10.01 122,546 +0.00(+0.00%)
Mar 20, 2017 9.976 10.07 9.976 10.01 61,940 +0.01(+0.06%)
Mar 17, 2017 9.955 10.01 9.925 10.01 153,193 +0.09(+0.95%)
Mar 16, 2017 9.819 9.919 9.813 9.913 374,311 +0.01(+0.12%)
Mar 15, 2017 9.843 9.931 9.794 9.902 88,242 +0.09(+0.96%)
Mar 14, 2017 9.784 9.815 9.766 9.807 71,119 -0.05(-0.48%)
Mar 13, 2017 9.749 9.925 9.749 9.855 113,652 +0.09(+0.97%)
Mar 10, 2017 9.855 9.889 9.737 9.760 142,176 -0.04(-0.42%)
Mar 09, 2017 9.849 9.849 9.749 9.802 185,072 -0.05(-0.48%)
Mar 08, 2017 9.849 9.849 9.796 9.849 158,267 +0.01(+0.12%)
Mar 07, 2017 9.807 9.837 9.772 9.837 173,166 +0.01(+0.06%)
Mar 06, 2017 9.731 9.843 9.731 9.831 54,543 +0.01(+0.12%)
Mar 03, 2017 9.802 9.837 9.761 9.819 93,264 +0.08(+0.79%)
Mar 02, 2017 9.743 9.813 9.731 9.743 126,013 -0.02(-0.24%)
Mar 01, 2017 9.843 9.843 9.761 9.766 121,378 +0.02(+0.25%)
Feb 28, 2017 9.847 9.847 9.707 9.742 108,146 -0.09(-0.95%)
Feb 27, 2017 9.835 9.853 9.796 9.836 77,384 -0.01(-0.06%)
Feb 24, 2017 9.818 9.841 9.719 9.841 71,163 +0.01(+0.06%)
Feb 23, 2017 9.865 9.865 9.736 9.836 124,325 -0.02(-0.24%)
Feb 22, 2017 9.695 9.859 9.695 9.859 141,296 +0.09(+0.96%)
Feb 21, 2017 9.701 9.771 9.649 9.765 78,408 +0.11(+1.09%)
Feb 17, 2017 9.660 9.660 9.660 0 +0.00(+0.04%)
Feb 16, 2017 9.666 9.730 9.602 9.656 171,119 -0.01(-0.10%)
Feb 15, 2017 9.578 9.689 9.543 9.666 89,970 +0.04(+0.43%)
Feb 14, 2017 9.643 9.643 9.584 9.625 85,669 -0.03(-0.30%)
Feb 13, 2017 9.748 9.795 9.637 9.654 103,291 -0.08(-0.78%)
Feb 10, 2017 9.561 9.730 9.543 9.730 265,009 +0.15(+1.59%)
Feb 09, 2017 9.508 9.594 9.491 9.578 132,062 +0.09(+0.99%)
Feb 08, 2017 9.461 9.689 9.426 9.485 212,902 +0.02(+0.25%)
Feb 07, 2017 9.461 9.485 9.426 9.461 121,596 -0.03(-0.31%)
Feb 06, 2017 9.409 9.491 9.333 9.491 130,861 +0.04(+0.37%)
Feb 03, 2017 9.409 9.456 9.385 9.456 183,204 +0.05(+0.50%)
Feb 02, 2017 9.368 9.420 9.368 9.409 70,858 +0.04(+0.44%)
Feb 01, 2017 9.362 9.425 9.315 9.368 227,479 +0.01(+0.07%)
Jan 31, 2017 9.239 9.390 9.239 9.361 257,959 +0.08(+0.88%)
Jan 30, 2017 9.286 9.298 9.150 9.280 265,517 -0.03(-0.37%)
Jan 27, 2017 9.280 9.321 9.234 9.315 171,559 +0.00(+0.00%)
Jan 26, 2017 9.356 9.379 9.264 9.315 188,164 -0.02(-0.19%)
Jan 25, 2017 9.298 9.367 9.286 9.332 182,921 +0.08(+0.88%)
Jan 24, 2017 9.199 9.274 9.196 9.251 164,571 +0.05(+0.57%)
Jan 23, 2017 9.158 9.222 9.158 9.199 197,727 +0.00(+0.00%)
Jan 20, 2017 9.205 9.222 9.152 9.199 97,243 -0.01(-0.13%)
Jan 19, 2017 9.234 9.234 9.181 9.210 132,391 +0.00(+0.00%)
Jan 18, 2017 9.251 9.257 9.187 9.210 162,498 -0.06(-0.63%)
Jan 17, 2017 9.298 9.309 9.205 9.268 153,193 +0.00(+0.00%)
Jan 13, 2017 9.268 9.268 9.268 0 -0.03(-0.37%)
Jan 12, 2017 9.286 9.330 9.277 9.303 105,963 +0.05(+0.50%)
Jan 11, 2017 9.303 9.303 9.141 9.257 146,084 -0.04(-0.44%)
Jan 10, 2017 9.298 9.321 9.242 9.298 160,225 -0.03(-0.31%)
Jan 09, 2017 9.373 9.373 9.286 9.327 138,318 -0.03(-0.31%)
Jan 06, 2017 9.286 9.402 9.243 9.356 172,933 +0.08(+0.88%)
Jan 05, 2017 9.118 9.282 9.118 9.274 181,184 +0.16(+1.72%)
Jan 04, 2017 9.060 9.135 9.042 9.118 103,451 +0.05(+0.58%)
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.