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 (%)
Jul 29, 2022 10.42 10.49 10.39 10.48 76,123 +0.14(+1.33%)
Jul 28, 2022 10.31 10.40 10.18 10.34 69,141 -0.05(-0.44%)
Jul 27, 2022 10.23 10.38 10.08 10.38 45,089 +0.24(+2.34%)
Jul 26, 2022 10.17 10.18 10.13 10.15 35,938 -0.14(-1.33%)
Jul 25, 2022 10.29 10.31 10.20 10.28 22,020 +0.15(+1.44%)
Jul 22, 2022 10.24 10.34 10.13 10.14 27,523 -0.13(-1.25%)
Jul 21, 2022 10.10 10.27 10.08 10.27 96,262 +0.12(+1.17%)
Jul 20, 2022 10.16 10.20 10.06 10.15 119,921 -0.04(-0.36%)
Jul 19, 2022 10.09 10.20 10.06 10.18 39,709 +0.30(+3.05%)
Jul 18, 2022 10.01 10.10 9.873 9.882 35,346 +0.07(+0.75%)
Jul 15, 2022 9.699 9.845 9.692 9.809 23,007 +0.11(+1.13%)
Jul 14, 2022 9.653 9.845 8.705 9.699 85,684 -0.21(-2.12%)
Jul 13, 2022 9.781 9.983 9.780 9.909 18,619 -0.03(-0.28%)
Jul 12, 2022 9.909 10.05 9.864 9.937 47,187 +0.04(+0.37%)
Jul 11, 2022 9.973 10.02 9.781 9.900 49,928 -0.19(-1.90%)
Jul 08, 2022 10.17 10.17 9.836 10.09 14,049 -0.05(-0.54%)
Jul 07, 2022 9.992 10.25 9.891 10.15 38,847 +0.32(+3.26%)
Jul 06, 2022 9.836 9.873 9.782 9.827 29,593 -0.06(-0.65%)
Jul 05, 2022 9.836 9.928 9.809 9.891 33,738 -0.23(-2.26%)
Jul 01, 2022 9.983 10.17 9.983 10.12 31,403 +0.00(+0.00%)
Jun 30, 2022 10.13 10.21 9.856 10.12 36,093 -0.20(-1.94%)
Jun 29, 2022 10.35 10.36 10.28 10.32 17,977 +0.02(+0.18%)
Jun 28, 2022 10.44 10.44 10.27 10.30 35,884 +0.03(+0.26%)
Jun 27, 2022 10.20 10.33 10.19 10.27 24,645 +0.05(+0.53%)
Jun 24, 2022 10.13 10.26 10.12 10.22 52,441 +0.23(+2.27%)
Jun 23, 2022 10.12 10.16 9.938 9.992 24,444 -0.15(-1.44%)
Jun 22, 2022 10.03 10.24 9.931 10.14 38,452 +0.11(+1.09%)
Jun 21, 2022 10.00 10.17 10.00 10.03 15,823 +0.12(+1.19%)
Jun 17, 2022 9.938 9.947 9.874 9.911 23,482 -0.05(-0.46%)
Jun 16, 2022 10.09 10.09 9.920 9.956 77,259 -0.30(-2.93%)
Jun 15, 2022 10.10 10.31 9.892 10.26 66,038 +0.29(+2.92%)
Jun 14, 2022 10.17 10.19 9.901 9.965 55,844 -0.25(-2.40%)
Jun 13, 2022 10.28 10.37 10.09 10.21 43,747 -0.33(-3.11%)
Jun 10, 2022 10.67 10.67 10.44 10.54 26,067 -0.33(-3.01%)
Jun 09, 2022 10.97 11.00 10.87 10.87 54,789 -0.24(-2.13%)
Jun 08, 2022 11.09 11.16 11.09 11.10 20,873 -0.03(-0.24%)
Jun 07, 2022 11.01 11.15 10.98 11.13 10,877 +0.01(+0.08%)
Jun 06, 2022 11.08 11.15 11.06 11.12 26,964 +0.16(+1.49%)
Jun 03, 2022 10.91 11.00 10.77 10.96 75,096 -0.10(-0.90%)
Jun 02, 2022 10.95 11.13 10.95 11.06 131,485 +0.15(+1.42%)
Jun 01, 2022 11.13 11.13 10.88 10.90 46,935 -0.17(-1.56%)
May 31, 2022 11.08 11.30 10.91 11.07 113,128 -0.05(-0.41%)
May 27, 2022 11.11 11.15 11.03 11.12 16,805 +0.18(+1.65%)
May 26, 2022 10.84 11.00 10.81 10.94 35,283 +0.19(+1.77%)
May 25, 2022 10.75 10.78 10.69 10.75 28,815 -0.08(-0.75%)
May 24, 2022 10.79 10.86 10.68 10.83 7,283 +0.05(+0.50%)
May 23, 2022 10.65 10.79 10.65 10.78 21,233 +0.26(+2.50%)
May 20, 2022 10.58 10.58 10.43 10.51 61,358 +0.03(+0.26%)
May 19, 2022 10.42 10.55 10.42 10.49 34,412 +0.01(+0.09%)
May 18, 2022 10.89 10.89 10.38 10.48 64,007 -0.45(-4.14%)
May 17, 2022 10.75 11.08 10.69 10.93 37,495 +0.35(+3.34%)
May 16, 2022 10.34 10.58 10.31 10.58 58,611 +0.24(+2.36%)
May 13, 2022 10.08 10.36 10.08 10.33 31,320 +0.33(+3.35%)
May 12, 2022 10.05 10.31 9.880 9.998 31,349 -0.14(-1.43%)
May 11, 2022 10.17 10.27 10.11 10.14 22,213 +0.05(+0.45%)
May 10, 2022 10.23 10.27 10.03 10.10 50,554 +0.03(+0.27%)
May 09, 2022 10.34 10.58 10.03 10.07 68,552 -0.43(-4.13%)
May 06, 2022 10.62 10.62 10.45 10.50 26,380 -0.17(-1.61%)
May 05, 2022 10.88 10.90 10.60 10.68 49,959 -0.25(-2.32%)
May 04, 2022 10.78 10.97 10.68 10.93 76,418 +0.18(+1.68%)
May 03, 2022 10.71 10.75 10.58 10.75 33,813 +0.12(+1.11%)
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.