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 (%)
Aug 30, 2019 9.784 9.784 9.636 9.703 59,857 -0.01(-0.08%)
Aug 29, 2019 9.784 9.784 9.688 9.710 81,346 -0.03(-0.30%)
Aug 28, 2019 9.740 9.775 9.680 9.740 87,478 +0.01(+0.07%)
Aug 27, 2019 9.821 9.901 9.703 9.732 46,263 -0.06(-0.60%)
Aug 26, 2019 9.814 9.838 9.717 9.791 59,059 -0.02(-0.23%)
Aug 23, 2019 9.858 9.925 9.769 9.814 48,102 -0.06(-0.60%)
Aug 22, 2019 9.976 9.976 9.843 9.873 46,936 -0.08(-0.82%)
Aug 21, 2019 9.910 9.984 9.873 9.954 76,015 +0.12(+1.20%)
Aug 20, 2019 9.703 9.836 9.703 9.836 59,406 +0.08(+0.83%)
Aug 19, 2019 9.606 9.806 9.606 9.754 70,572 +0.19(+2.01%)
Aug 16, 2019 9.540 9.636 9.525 9.562 86,746 +0.01(+0.16%)
Aug 15, 2019 9.725 9.740 9.525 9.547 113,432 -0.03(-0.31%)
Aug 14, 2019 9.673 9.704 9.532 9.577 78,478 -0.21(-2.19%)
Aug 13, 2019 9.799 9.947 9.777 9.791 84,204 -0.03(-0.30%)
Aug 12, 2019 9.925 9.954 9.769 9.821 53,623 -0.24(-2.35%)
Aug 09, 2019 9.976 10.08 9.925 10.06 28,510 +0.15(+1.49%)
Aug 08, 2019 9.917 10.02 9.799 9.910 89,137 -0.04(-0.37%)
Aug 07, 2019 9.858 9.962 9.821 9.947 37,038 +0.01(+0.15%)
Aug 06, 2019 9.888 9.991 9.843 9.932 104,054 +0.01(+0.07%)
Aug 05, 2019 10.03 10.03 9.740 9.925 198,898 -0.27(-2.61%)
Aug 02, 2019 10.25 10.36 10.17 10.19 35,130 -0.10(-1.01%)
Aug 01, 2019 10.31 10.43 10.16 10.29 106,388 -0.05(-0.49%)
Jul 31, 2019 10.35 10.44 10.17 10.35 158,132 -0.01(-0.14%)
Jul 30, 2019 10.44 10.54 10.32 10.36 178,785 -0.13(-1.26%)
Jul 29, 2019 10.44 10.54 10.38 10.49 176,198 +0.08(+0.78%)
Jul 26, 2019 10.42 10.48 10.34 10.41 88,996 +0.03(+0.28%)
Jul 25, 2019 10.46 10.48 10.34 10.38 122,580 -0.07(-0.63%)
Jul 24, 2019 10.43 10.51 10.37 10.45 106,965 +0.03(+0.28%)
Jul 23, 2019 10.35 10.51 10.34 10.42 130,177 +0.10(+1.00%)
Jul 22, 2019 10.31 10.35 10.30 10.32 29,511 -0.03(-0.28%)
Jul 19, 2019 10.35 10.40 10.31 10.35 64,191 +0.03(+0.28%)
Jul 18, 2019 10.32 10.35 10.24 10.32 53,084 +0.01(+0.14%)
Jul 17, 2019 10.32 10.34 10.27 10.30 43,565 -0.01(-0.14%)
Jul 16, 2019 10.29 10.40 10.27 10.32 92,000 -0.01(-0.07%)
Jul 15, 2019 10.40 10.41 10.27 10.32 100,152 +0.06(+0.57%)
Jul 12, 2019 10.38 10.38 10.24 10.27 54,651 -0.08(-0.78%)
Jul 11, 2019 10.31 10.41 10.31 10.35 82,804 +0.01(+0.14%)
Jul 10, 2019 10.31 10.40 10.28 10.33 50,181 +0.00(+0.00%)
Jul 09, 2019 10.29 10.35 10.29 10.33 33,933 -0.01(-0.07%)
Jul 08, 2019 10.34 10.43 10.32 10.34 57,683 -0.05(-0.53%)
Jul 05, 2019 10.27 10.47 10.27 10.39 53,697 -0.01(-0.09%)
Jul 03, 2019 10.32 10.41 10.28 10.40 34,344 +0.13(+1.27%)
Jul 02, 2019 10.24 10.30 10.24 10.27 43,007 +0.03(+0.29%)
Jul 01, 2019 10.26 10.31 10.17 10.24 80,953 +0.04(+0.44%)
Jun 28, 2019 10.14 10.20 10.05 10.20 137,612 +0.10(+1.01%)
Jun 27, 2019 10.04 10.13 10.04 10.10 71,559 +0.04(+0.43%)
Jun 26, 2019 10.02 10.10 10.02 10.05 39,152 +0.03(+0.29%)
Jun 25, 2019 10.09 10.11 9.991 10.02 63,660 -0.08(-0.79%)
Jun 24, 2019 10.18 10.21 10.10 10.10 78,293 -0.15(-1.49%)
Jun 21, 2019 10.07 10.28 10.07 10.26 96,782 +0.15(+1.44%)
Jun 20, 2019 10.17 10.18 10.07 10.11 66,378 +0.06(+0.62%)
Jun 19, 2019 10.12 10.12 10.01 10.05 109,766 +0.00(+0.04%)
Jun 18, 2019 10.05 10.15 10.02 10.05 93,675 +0.12(+1.25%)
Jun 17, 2019 9.893 10.09 9.893 9.922 40,431 -0.03(-0.29%)
Jun 14, 2019 9.965 9.965 9.893 9.951 44,816 +0.00(+0.00%)
Jun 13, 2019 9.995 10.02 9.929 9.951 51,465 -0.04(-0.44%)
Jun 12, 2019 10.04 10.23 9.965 9.995 63,748 +0.00(+0.00%)
Jun 11, 2019 9.987 10.00 9.929 9.995 46,727 +0.08(+0.81%)
Jun 10, 2019 9.849 9.922 9.842 9.915 44,698 +0.08(+0.81%)
Jun 07, 2019 9.769 9.933 9.769 9.835 48,666 +0.12(+1.27%)
Jun 06, 2019 9.696 9.718 9.671 9.711 33,407 +0.00(+0.00%)
Jun 05, 2019 9.733 9.755 9.653 9.711 81,767 +0.02(+0.23%)
Jun 04, 2019 9.609 9.693 9.609 9.689 43,912 +0.14(+1.45%)
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.