Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 28, 2019 10.33 10.33 10.24 10.26 60,854 -0.06(-0.61%)
Feb 27, 2019 10.14 10.35 10.14 10.32 62,438 +0.16(+1.59%)
Feb 26, 2019 10.17 10.17 10.09 10.16 91,185 +0.06(+0.56%)
Feb 25, 2019 10.15 10.28 10.10 10.10 82,670 -0.04(-0.42%)
Feb 22, 2019 10.14 10.19 10.13 10.15 50,775 -0.01(-0.14%)
Feb 21, 2019 10.22 10.24 10.15 10.16 58,742 -0.12(-1.16%)
Feb 20, 2019 10.27 10.34 10.24 10.28 72,145 +0.01(+0.14%)
Feb 19, 2019 10.21 10.32 10.21 10.27 84,713 +0.01(+0.07%)
Feb 15, 2019 10.41 10.49 10.20 10.26 89,746 -0.04(-0.41%)
Feb 14, 2019 9.998 10.37 9.937 10.30 147,346 +0.32(+3.24%)
Feb 13, 2019 9.991 10.02 9.928 9.977 73,391 +0.06(+0.57%)
Feb 12, 2019 9.864 9.942 9.783 9.921 101,396 +0.17(+1.73%)
Feb 11, 2019 9.752 9.773 9.731 9.752 104,589 -0.01(-0.07%)
Feb 08, 2019 9.787 9.808 9.745 9.759 56,180 -0.08(-0.86%)
Feb 07, 2019 9.878 9.878 9.808 9.843 128,622 -0.07(-0.71%)
Feb 06, 2019 9.850 9.914 9.794 9.914 61,349 +0.08(+0.79%)
Feb 05, 2019 9.857 9.914 9.836 9.836 80,505 -0.01(-0.07%)
Feb 04, 2019 9.843 9.878 9.794 9.843 36,059 -0.01(-0.14%)
Feb 01, 2019 9.892 9.892 9.822 9.857 74,385 -0.03(-0.28%)
Jan 31, 2019 9.815 9.906 9.815 9.885 88,807 +0.03(+0.35%)
Jan 30, 2019 9.766 9.864 9.745 9.850 107,391 +0.13(+1.36%)
Jan 29, 2019 9.680 9.752 9.680 9.717 101,138 +0.01(+0.14%)
Jan 28, 2019 9.620 9.704 9.585 9.704 87,652 +0.06(+0.58%)
Jan 25, 2019 9.585 9.676 9.585 9.648 67,853 +0.10(+1.02%)
Jan 24, 2019 9.543 9.592 9.543 9.550 73,207 -0.01(-0.07%)
Jan 23, 2019 9.585 9.633 9.543 9.557 42,472 +0.01(+0.15%)
Jan 22, 2019 9.641 9.710 9.543 9.543 55,573 -0.09(-0.94%)
Jan 18, 2019 9.655 9.717 9.634 9.634 45,187 +0.03(+0.29%)
Jan 17, 2019 9.522 9.613 9.522 9.606 72,353 +0.06(+0.58%)
Jan 16, 2019 9.515 9.585 9.487 9.550 74,125 +0.04(+0.44%)
Jan 15, 2019 9.487 9.508 9.418 9.508 78,684 +0.05(+0.52%)
Jan 14, 2019 9.480 9.536 9.418 9.460 46,316 -0.06(-0.66%)
Jan 11, 2019 9.515 9.529 9.453 9.522 102,425 +0.01(+0.07%)
Jan 10, 2019 9.480 9.515 9.425 9.515 47,573 +0.08(+0.81%)
Jan 09, 2019 9.411 9.460 9.393 9.439 65,123 +0.17(+1.80%)
Jan 08, 2019 9.278 9.340 9.236 9.271 265,455 +0.02(+0.23%)
Jan 07, 2019 9.125 9.264 9.119 9.250 78,965 +0.15(+1.69%)
Jan 04, 2019 8.979 9.167 8.979 9.097 112,180 +0.22(+2.43%)
Jan 03, 2019 8.951 8.951 8.867 8.881 110,021 -0.07(-0.78%)
Jan 02, 2019 8.721 8.951 8.679 8.951 77,958 +0.22(+2.56%)
Dec 31, 2018 8.755 8.893 8.727 8.727 630,922 -0.01(-0.16%)
Dec 28, 2018 8.692 8.741 8.547 8.741 288,086 +0.00(+0.00%)
Dec 27, 2018 8.644 8.775 8.637 8.741 247,283 -0.06(-0.63%)
Dec 26, 2018 8.699 8.796 8.630 8.796 171,753 +0.17(+1.92%)
Dec 24, 2018 8.596 8.665 8.568 8.630 146,867 -0.07(-0.79%)
Dec 21, 2018 8.803 8.844 8.672 8.699 369,486 -0.13(-1.49%)
Dec 20, 2018 8.996 9.058 8.789 8.830 358,791 -0.23(-2.52%)
Dec 19, 2018 8.941 9.100 8.941 9.058 252,222 +0.03(+0.31%)
Dec 18, 2018 9.038 9.148 9.024 9.031 229,549 +0.03(+0.31%)
Dec 17, 2018 9.169 9.245 8.996 9.003 232,624 -0.12(-1.29%)
Dec 14, 2018 9.169 9.176 9.120 9.120 195,968 -0.08(-0.90%)
Dec 13, 2018 9.217 9.231 9.189 9.203 137,418 -0.01(-0.07%)
Dec 12, 2018 9.183 9.270 9.161 9.210 153,724 +0.11(+1.21%)
Dec 11, 2018 9.224 9.234 9.079 9.100 220,809 -0.01(-0.15%)
Dec 10, 2018 9.210 9.231 9.072 9.114 146,062 -0.16(-1.71%)
Dec 07, 2018 9.328 9.348 9.272 9.272 257,380 +0.00(+0.00%)
Dec 06, 2018 9.300 9.528 9.189 9.272 260,982 -0.26(-2.68%)
Dec 04, 2018 9.742 9.763 9.500 9.528 167,289 -0.23(-2.34%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.