Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 31, 2020 8.520 8.520 8.317 8.374 136,919 -0.19(-2.18%)
Jul 30, 2020 8.512 8.585 8.325 8.561 90,104 -0.04(-0.47%)
Jul 29, 2020 8.561 8.634 8.561 8.601 72,425 +0.03(+0.38%)
Jul 28, 2020 8.528 8.585 8.504 8.569 61,697 +0.02(+0.28%)
Jul 27, 2020 8.512 8.577 8.512 8.544 31,626 +0.06(+0.72%)
Jul 24, 2020 8.552 8.561 8.463 8.483 51,267 -0.13(-1.55%)
Jul 23, 2020 8.625 8.666 8.577 8.617 66,114 -0.06(-0.65%)
Jul 22, 2020 8.658 8.682 8.634 8.674 47,485 +0.02(+0.19%)
Jul 21, 2020 8.698 8.731 8.642 8.658 194,077 +0.03(+0.38%)
Jul 20, 2020 8.536 8.642 8.536 8.625 109,908 +0.05(+0.57%)
Jul 17, 2020 8.569 8.577 8.528 8.577 27,728 +0.02(+0.28%)
Jul 16, 2020 8.552 8.577 8.504 8.552 64,401 -0.02(-0.28%)
Jul 15, 2020 8.585 8.682 8.544 8.577 162,140 +0.11(+1.34%)
Jul 14, 2020 8.382 8.463 8.382 8.463 103,759 -0.01(-0.10%)
Jul 13, 2020 8.455 8.540 8.423 8.471 115,607 +0.06(+0.68%)
Jul 10, 2020 8.366 8.415 8.252 8.415 63,591 +0.02(+0.19%)
Jul 09, 2020 8.431 8.471 8.362 8.398 76,510 -0.07(-0.86%)
Jul 08, 2020 8.471 8.536 8.431 8.471 122,798 +0.00(+0.00%)
Jul 07, 2020 8.488 8.512 8.447 8.471 77,521 -0.07(-0.85%)
Jul 06, 2020 8.552 8.698 8.520 8.544 97,870 +0.02(+0.29%)
Jul 02, 2020 8.415 8.565 8.415 8.520 64,454 +0.12(+1.45%)
Jul 01, 2020 8.341 8.439 8.171 8.398 84,435 +0.06(+0.68%)
Jun 30, 2020 8.285 8.374 8.270 8.341 48,653 +0.03(+0.39%)
Jun 29, 2020 8.237 8.325 8.229 8.309 41,929 +0.05(+0.59%)
Jun 26, 2020 8.277 8.356 8.212 8.261 98,423 -0.07(-0.87%)
Jun 25, 2020 8.204 8.341 8.152 8.333 107,590 +0.06(+0.78%)
Jun 24, 2020 8.390 8.390 8.261 8.269 92,545 -0.21(-2.47%)
Jun 23, 2020 8.438 8.543 8.438 8.479 111,178 +0.07(+0.86%)
Jun 22, 2020 8.438 8.462 8.366 8.406 127,568 +0.02(+0.29%)
Jun 19, 2020 8.422 8.422 8.333 8.382 58,012 +0.05(+0.58%)
Jun 18, 2020 8.301 8.374 8.301 8.333 52,489 -0.05(-0.58%)
Jun 17, 2020 8.374 8.406 8.325 8.382 228,795 +0.03(+0.39%)
Jun 16, 2020 8.495 8.519 8.293 8.350 445,262 +0.09(+1.07%)
Jun 15, 2020 8.132 8.333 7.930 8.261 77,433 -0.02(-0.29%)
Jun 12, 2020 8.454 8.454 8.172 8.285 108,959 +0.12(+1.48%)
Jun 11, 2020 8.333 8.422 8.019 8.164 267,633 -0.48(-5.60%)
Jun 10, 2020 8.624 8.713 8.600 8.648 120,583 -0.02(-0.19%)
Jun 09, 2020 8.664 8.688 8.608 8.664 77,231 -0.09(-1.01%)
Jun 08, 2020 8.753 8.865 8.729 8.753 85,139 +0.00(+0.00%)
Jun 05, 2020 8.761 8.842 8.745 8.753 71,276 +0.15(+1.78%)
Jun 04, 2020 8.519 8.692 8.519 8.600 84,035 -0.01(-0.09%)
Jun 03, 2020 8.358 8.664 8.358 8.608 60,214 +0.31(+3.69%)
Jun 02, 2020 8.253 8.341 8.253 8.301 90,633 +0.09(+1.08%)
Jun 01, 2020 8.091 8.245 8.004 8.212 99,111 +0.14(+1.70%)
May 29, 2020 8.059 8.123 8.003 8.075 101,133 +0.01(+0.10%)
May 28, 2020 8.099 8.177 8.043 8.067 57,870 +0.07(+0.90%)
May 27, 2020 7.971 8.030 7.939 7.995 82,929 +0.12(+1.53%)
May 26, 2020 7.706 7.955 7.698 7.875 66,969 +0.22(+2.83%)
May 22, 2020 7.634 7.658 7.610 7.658 57,487 +0.00(+0.00%)
May 21, 2020 7.698 7.730 7.634 7.658 85,026 -0.04(-0.52%)
May 20, 2020 7.586 7.754 7.586 7.698 169,492 +0.13(+1.69%)
May 19, 2020 7.570 7.658 7.570 7.570 106,458 -0.08(-1.05%)
May 18, 2020 7.442 7.714 7.442 7.650 173,103 +0.30(+4.03%)
May 15, 2020 7.370 7.426 7.306 7.354 108,615 -0.02(-0.22%)
May 14, 2020 7.313 7.370 7.233 7.370 134,106 -0.05(-0.65%)
May 13, 2020 7.594 7.594 7.418 7.418 341,534 -0.19(-2.53%)
May 12, 2020 7.650 7.698 7.602 7.610 114,650 -0.03(-0.42%)
May 11, 2020 7.554 7.682 7.490 7.642 117,353 -0.05(-0.63%)
May 08, 2020 7.674 7.763 7.674 7.690 79,061 +0.08(+1.05%)
May 07, 2020 7.714 7.738 7.594 7.610 204,142 +0.01(+0.11%)
May 06, 2020 7.690 7.738 7.595 7.602 203,392 -0.10(-1.25%)
May 05, 2020 7.779 7.779 7.658 7.698 145,336 +0.00(+0.00%)
May 04, 2020 7.859 7.859 7.626 7.698 208,677 -0.22(-2.74%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.