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 (%)
Nov 30, 2016 8.457 8.594 8.457 8.479 231,635 +0.02(+0.20%)
Nov 29, 2016 8.388 8.496 8.382 8.462 305,698 +0.09(+1.02%)
Nov 28, 2016 8.422 8.470 8.377 8.377 207,558 -0.06(-0.74%)
Nov 25, 2016 8.498 8.542 8.405 8.439 108,006 -0.01(-0.07%)
Nov 23, 2016 8.445 8.445 8.445 0 -0.07(-0.80%)
Nov 22, 2016 8.474 8.594 8.422 8.514 168,796 +0.03(+0.40%)
Nov 21, 2016 8.422 8.508 8.422 8.479 147,764 +0.06(+0.75%)
Nov 18, 2016 8.474 8.604 8.394 8.417 88,127 -0.05(-0.54%)
Nov 17, 2016 8.496 8.622 8.462 8.462 154,640 -0.03(-0.40%)
Nov 16, 2016 8.702 8.708 8.491 8.497 120,672 -0.23(-2.62%)
Nov 15, 2016 8.616 8.748 8.554 8.725 150,835 +0.15(+1.73%)
Nov 14, 2016 8.548 8.628 8.482 8.576 90,451 -0.07(-0.86%)
Nov 11, 2016 8.565 8.656 8.559 8.651 110,115 +0.02(+0.20%)
Nov 10, 2016 8.662 8.731 8.605 8.634 107,880 +0.02(+0.27%)
Nov 09, 2016 8.451 8.639 8.451 8.611 108,747 +0.07(+0.80%)
Nov 08, 2016 8.521 8.588 8.502 8.542 105,325 +0.02(+0.27%)
Nov 07, 2016 8.554 8.594 8.457 8.519 174,153 +0.02(+0.27%)
Nov 04, 2016 8.485 8.598 8.485 8.496 153,729 -0.07(-0.87%)
Nov 03, 2016 8.605 8.645 8.525 8.571 157,707 +0.00(+0.00%)
Nov 02, 2016 8.576 8.662 8.479 8.571 307,822 -0.07(-0.86%)
Nov 01, 2016 8.639 8.696 8.599 8.645 73,633 +0.05(+0.54%)
Oct 31, 2016 8.612 8.672 8.593 8.599 132,138 -0.01(-0.13%)
Oct 28, 2016 8.610 8.714 8.542 8.610 133,965 +0.04(+0.46%)
Oct 27, 2016 8.559 8.593 8.536 8.570 99,145 +0.05(+0.60%)
Oct 26, 2016 8.514 8.604 8.485 8.519 206,922 -0.01(-0.07%)
Oct 25, 2016 8.563 8.616 8.519 8.525 179,849 -0.06(-0.66%)
Oct 24, 2016 8.655 8.705 8.559 8.582 181,779 -0.02(-0.26%)
Oct 21, 2016 8.655 8.655 8.502 8.604 146,157 -0.06(-0.72%)
Oct 20, 2016 8.599 8.689 8.599 8.667 71,896 +0.01(+0.13%)
Oct 19, 2016 8.570 8.718 8.565 8.655 169,156 +0.12(+1.39%)
Oct 18, 2016 8.570 8.570 8.463 8.536 264,604 +0.06(+0.74%)
Oct 17, 2016 8.553 8.577 8.468 8.474 92,604 -0.08(-0.93%)
Oct 14, 2016 8.576 8.638 8.542 8.553 182,942 -0.01(-0.07%)
Oct 13, 2016 8.621 8.621 8.514 8.559 169,979 -0.13(-1.50%)
Oct 12, 2016 8.684 8.701 8.610 8.689 105,977 +0.01(+0.13%)
Oct 11, 2016 8.786 8.808 8.621 8.678 110,258 -0.11(-1.29%)
Oct 10, 2016 8.763 8.859 8.752 8.791 78,156 +0.01(+0.13%)
Oct 07, 2016 8.820 8.831 8.746 8.780 87,160 -0.08(-0.96%)
Oct 06, 2016 8.854 8.931 8.854 8.865 75,060 -0.04(-0.45%)
Oct 05, 2016 8.922 8.950 8.893 8.905 47,990 +0.03(+0.38%)
Oct 04, 2016 8.854 8.933 8.848 8.871 78,735 -0.01(-0.06%)
Oct 03, 2016 8.837 8.888 8.814 8.876 69,451 +0.04(+0.46%)
Sep 30, 2016 8.859 8.993 8.802 8.836 309,036 -0.02(-0.25%)
Sep 29, 2016 9.016 9.016 8.825 8.859 281,068 -0.13(-1.44%)
Sep 28, 2016 8.929 8.988 8.875 8.988 108,854 +0.12(+1.33%)
Sep 27, 2016 8.830 8.936 8.779 8.870 185,972 -0.05(-0.57%)
Sep 26, 2016 8.948 8.993 8.837 8.920 210,573 -0.10(-1.06%)
Sep 23, 2016 9.055 9.100 9.016 9.016 82,798 -0.15(-1.60%)
Sep 22, 2016 9.218 9.297 9.115 9.162 120,596 +0.01(+0.12%)
Sep 21, 2016 9.067 9.151 9.005 9.151 143,802 +0.09(+0.99%)
Sep 20, 2016 9.111 9.173 8.932 9.061 107,143 +0.01(+0.06%)
Sep 19, 2016 9.100 9.128 9.022 9.055 76,928 -0.01(-0.12%)
Sep 16, 2016 9.055 9.207 9.016 9.067 142,879 -0.03(-0.37%)
Sep 15, 2016 9.067 9.141 9.011 9.100 117,347 +0.07(+0.81%)
Sep 14, 2016 9.016 9.095 8.981 9.027 121,549 -0.02(-0.25%)
Sep 13, 2016 9.156 9.241 9.044 9.050 98,797 -0.15(-1.59%)
Sep 12, 2016 9.179 9.297 9.134 9.196 172,951 -0.01(-0.06%)
Sep 09, 2016 9.286 9.631 9.201 9.201 131,222 -0.19(-2.03%)
Sep 08, 2016 9.246 9.561 9.235 9.393 94,098 +0.14(+1.52%)
Sep 07, 2016 9.286 9.364 9.207 9.252 181,415 -0.07(-0.72%)
Sep 06, 2016 9.274 9.364 9.274 9.319 48,200 +0.06(+0.61%)
Sep 02, 2016 9.314 9.263 9.263 9.263 81,303 -0.02(-0.18%)
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.