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 (%)
Mar 31, 2017 10.18 10.18 10.11 10.16 165,147 +0.01(+0.06%)
Mar 30, 2017 10.15 10.16 10.09 10.16 99,545 -0.01(-0.12%)
Mar 29, 2017 10.15 10.23 10.08 10.17 170,677 +0.01(+0.12%)
Mar 28, 2017 10.12 10.21 10.11 10.16 89,476 +0.05(+0.47%)
Mar 27, 2017 10.02 10.15 10.02 10.11 66,635 +0.05(+0.47%)
Mar 24, 2017 9.970 10.08 9.870 10.06 151,752 +0.02(+0.23%)
Mar 23, 2017 9.881 10.04 9.881 10.04 93,260 +0.14(+1.43%)
Mar 22, 2017 9.976 9.981 9.858 9.899 110,308 -0.11(-1.12%)
Mar 21, 2017 10.08 10.12 9.983 10.01 122,578 +0.00(+0.00%)
Mar 20, 2017 9.974 10.06 9.974 10.01 61,956 +0.01(+0.06%)
Mar 17, 2017 9.952 10.01 9.923 10.01 153,233 +0.09(+0.95%)
Mar 16, 2017 9.817 9.917 9.811 9.911 374,410 +0.01(+0.12%)
Mar 15, 2017 9.840 9.928 9.791 9.899 88,266 +0.09(+0.96%)
Mar 14, 2017 9.781 9.812 9.764 9.805 71,138 -0.05(-0.48%)
Mar 13, 2017 9.746 9.923 9.746 9.852 113,682 +0.09(+0.97%)
Mar 10, 2017 9.852 9.887 9.734 9.758 142,214 -0.04(-0.42%)
Mar 09, 2017 9.846 9.846 9.747 9.799 185,121 -0.05(-0.48%)
Mar 08, 2017 9.846 9.846 9.793 9.846 158,309 +0.01(+0.12%)
Mar 07, 2017 9.805 9.834 9.769 9.834 173,212 +0.01(+0.06%)
Mar 06, 2017 9.728 9.840 9.728 9.828 54,557 +0.01(+0.12%)
Mar 03, 2017 9.799 9.834 9.758 9.817 93,289 +0.08(+0.79%)
Mar 02, 2017 9.740 9.811 9.728 9.740 126,046 -0.02(-0.24%)
Mar 01, 2017 9.840 9.840 9.759 9.764 121,410 +0.02(+0.25%)
Feb 28, 2017 9.845 9.845 9.704 9.739 108,174 -0.09(-0.95%)
Feb 27, 2017 9.833 9.851 9.793 9.833 77,404 -0.01(-0.06%)
Feb 24, 2017 9.815 9.839 9.716 9.839 71,181 +0.01(+0.06%)
Feb 23, 2017 9.862 9.862 9.734 9.833 124,358 -0.02(-0.24%)
Feb 22, 2017 9.693 9.856 9.693 9.856 141,333 +0.09(+0.96%)
Feb 21, 2017 9.699 9.769 9.646 9.763 78,429 +0.11(+1.09%)
Feb 17, 2017 9.658 9.658 9.658 0 +0.00(+0.04%)
Feb 16, 2017 9.663 9.728 9.599 9.654 171,164 -0.01(-0.10%)
Feb 15, 2017 9.576 9.687 9.541 9.663 89,994 +0.04(+0.43%)
Feb 14, 2017 9.641 9.641 9.582 9.623 85,692 -0.03(-0.30%)
Feb 13, 2017 9.745 9.792 9.634 9.652 103,318 -0.08(-0.78%)
Feb 10, 2017 9.558 9.728 9.541 9.728 265,079 +0.15(+1.59%)
Feb 09, 2017 9.506 9.592 9.488 9.576 132,096 +0.09(+0.99%)
Feb 08, 2017 9.459 9.687 9.424 9.482 212,958 +0.02(+0.25%)
Feb 07, 2017 9.459 9.482 9.424 9.459 121,628 -0.03(-0.31%)
Feb 06, 2017 9.406 9.488 9.330 9.488 130,896 +0.04(+0.37%)
Feb 03, 2017 9.406 9.453 9.383 9.453 183,253 +0.05(+0.50%)
Feb 02, 2017 9.365 9.418 9.365 9.406 70,877 +0.04(+0.44%)
Feb 01, 2017 9.359 9.422 9.313 9.365 227,539 +0.01(+0.07%)
Jan 31, 2017 9.237 9.388 9.237 9.359 258,028 +0.08(+0.88%)
Jan 30, 2017 9.283 9.295 9.147 9.278 265,587 -0.03(-0.37%)
Jan 27, 2017 9.278 9.318 9.231 9.312 171,605 +0.00(+0.00%)
Jan 26, 2017 9.353 9.376 9.262 9.312 188,214 -0.02(-0.19%)
Jan 25, 2017 9.295 9.365 9.283 9.330 182,969 +0.08(+0.88%)
Jan 24, 2017 9.196 9.272 9.194 9.249 164,614 +0.05(+0.57%)
Jan 23, 2017 9.156 9.220 9.156 9.196 197,779 +0.00(+0.00%)
Jan 20, 2017 9.202 9.220 9.150 9.196 97,268 -0.01(-0.13%)
Jan 19, 2017 9.231 9.231 9.179 9.208 132,426 +0.00(+0.00%)
Jan 18, 2017 9.249 9.254 9.185 9.208 162,541 -0.06(-0.63%)
Jan 17, 2017 9.295 9.307 9.202 9.266 153,234 +0.00(+0.00%)
Jan 13, 2017 9.266 9.266 9.266 0 -0.03(-0.37%)
Jan 12, 2017 9.283 9.328 9.275 9.301 105,991 +0.05(+0.50%)
Jan 11, 2017 9.301 9.301 9.138 9.254 146,123 -0.04(-0.44%)
Jan 10, 2017 9.295 9.318 9.239 9.295 160,267 -0.03(-0.31%)
Jan 09, 2017 9.370 9.370 9.283 9.324 138,355 -0.03(-0.31%)
Jan 06, 2017 9.283 9.399 9.241 9.353 172,978 +0.08(+0.88%)
Jan 05, 2017 9.115 9.280 9.115 9.272 181,232 +0.16(+1.72%)
Jan 04, 2017 9.057 9.133 9.040 9.115 103,478 +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.
 
 
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.