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 (%)
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%)
Sep 01, 2016 9.336 9.336 9.241 9.280 64,032 +0.00(+0.01%)
Aug 31, 2016 9.280 9.296 9.218 9.280 107,655 +0.02(+0.18%)
Aug 30, 2016 9.335 9.341 9.246 9.263 75,553 -0.03(-0.30%)
Aug 29, 2016 9.353 9.391 9.257 9.291 63,025 -0.12(-1.25%)
Aug 26, 2016 9.324 9.609 9.280 9.408 122,035 +0.06(+0.66%)
Aug 25, 2016 9.386 9.386 9.313 9.347 71,661 -0.03(-0.30%)
Aug 24, 2016 9.263 9.392 9.201 9.374 99,750 +0.12(+1.27%)
Aug 23, 2016 9.146 9.296 9.090 9.257 188,801 +0.16(+1.72%)
Aug 22, 2016 9.095 9.129 9.068 9.101 100,763 -0.02(-0.24%)
Aug 19, 2016 9.112 9.129 9.062 9.123 75,637 +0.01(+0.06%)
Aug 18, 2016 9.056 9.157 9.051 9.118 117,017 +0.04(+0.49%)
Aug 17, 2016 9.068 9.090 9.017 9.073 94,288 -0.04(-0.43%)
Aug 16, 2016 9.101 9.112 9.063 9.112 76,189 +0.01(+0.06%)
Aug 15, 2016 9.140 9.157 9.090 9.107 74,274 +0.03(+0.37%)
Aug 12, 2016 9.095 9.140 9.068 9.073 49,951 +0.00(+0.00%)
Aug 11, 2016 9.068 9.162 9.068 9.073 93,078 +0.01(+0.06%)
Aug 10, 2016 9.162 9.162 9.056 9.068 188,048 -0.04(-0.49%)
Aug 09, 2016 9.071 9.134 9.071 9.112 54,598 +0.12(+1.30%)
Aug 08, 2016 9.012 9.028 8.974 8.995 67,863 +0.00(+0.00%)
Aug 05, 2016 9.051 9.245 8.995 8.995 87,302 +0.02(+0.25%)
Aug 04, 2016 8.993 8.993 8.950 8.973 37,510 +0.02(+0.25%)
Aug 03, 2016 8.917 8.984 8.917 8.950 42,051 -0.01(-0.12%)
Aug 02, 2016 8.978 8.978 8.883 8.961 90,266 -0.05(-0.56%)
Aug 01, 2016 9.028 9.045 8.984 9.012 119,318 -0.04(-0.49%)
Jul 29, 2016 8.989 9.078 8.951 9.056 78,686 +0.11(+1.24%)
Jul 28, 2016 8.956 9.034 8.945 8.945 139,962 -0.02(-0.19%)
Jul 27, 2016 9.050 9.050 8.956 8.962 108,211 +0.01(+0.06%)
Jul 26, 2016 9.078 9.083 8.956 8.956 147,471 -0.12(-1.34%)
Jul 25, 2016 9.200 9.200 9.039 9.078 148,630 -0.11(-1.15%)
Jul 22, 2016 9.183 9.211 9.166 9.183 67,051 +0.01(+0.06%)
Jul 21, 2016 9.111 9.247 9.111 9.178 126,697 +0.06(+0.67%)
Jul 20, 2016 9.034 9.139 8.973 9.117 88,266 +0.09(+1.04%)
Jul 19, 2016 8.978 9.086 8.856 9.023 192,102 +0.04(+0.49%)
Jul 18, 2016 8.928 9.078 8.873 8.978 153,940 +0.03(+0.31%)
Jul 15, 2016 9.089 9.106 8.867 8.951 195,529 -0.04(-0.43%)
Jul 14, 2016 8.895 8.995 8.829 8.989 168,611 +0.13(+1.44%)
Jul 13, 2016 8.917 8.924 8.787 8.862 140,363 +0.01(+0.06%)
Jul 12, 2016 8.807 8.945 8.646 8.856 91,983 +0.07(+0.76%)
Jul 11, 2016 8.723 8.934 8.723 8.790 147,751 +0.12(+1.34%)
Jul 08, 2016 8.685 8.734 8.552 8.674 54,949 +0.12(+1.42%)
Jul 07, 2016 8.519 8.563 8.502 8.552 75,894 +0.03(+0.39%)
Jul 06, 2016 8.502 8.568 8.435 8.519 265,083 -0.09(-1.09%)
Jul 05, 2016 8.751 8.784 8.557 8.613 163,686 -0.14(-1.64%)
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.