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, 2019 10.09 10.23 10.09 10.14 85,242 +0.05(+0.52%)
Sep 27, 2019 10.10 10.12 10.05 10.09 85,119 -0.03(-0.29%)
Sep 26, 2019 10.19 10.21 9.990 10.12 110,788 -0.02(-0.15%)
Sep 25, 2019 10.16 10.17 10.06 10.13 62,217 -0.06(-0.59%)
Sep 24, 2019 10.21 10.27 10.16 10.19 91,349 -0.03(-0.29%)
Sep 23, 2019 10.23 10.25 10.18 10.22 81,791 -0.08(-0.80%)
Sep 20, 2019 10.37 10.46 10.27 10.30 92,079 -0.06(-0.58%)
Sep 19, 2019 10.36 10.38 10.31 10.36 54,114 +0.04(+0.43%)
Sep 18, 2019 10.25 10.35 10.25 10.32 67,074 +0.06(+0.58%)
Sep 17, 2019 10.06 10.28 10.06 10.26 128,154 +0.14(+1.40%)
Sep 16, 2019 10.26 10.26 10.11 10.12 109,607 -0.14(-1.38%)
Sep 13, 2019 10.09 10.26 10.09 10.26 86,458 +0.14(+1.40%)
Sep 12, 2019 10.09 10.13 10.08 10.12 68,121 +0.10(+0.97%)
Sep 11, 2019 10.00 10.03 9.966 10.02 132,875 +0.02(+0.22%)
Sep 10, 2019 9.938 10.05 9.938 9.997 121,484 +0.04(+0.38%)
Sep 09, 2019 9.915 9.982 9.915 9.960 47,498 +0.04(+0.38%)
Sep 06, 2019 9.952 9.989 9.908 9.923 33,726 +0.05(+0.53%)
Sep 05, 2019 9.833 9.975 9.833 9.870 134,437 +0.09(+0.92%)
Sep 04, 2019 9.736 9.840 9.736 9.781 62,176 +0.10(+1.00%)
Sep 03, 2019 9.698 9.766 9.656 9.683 38,282 -0.02(-0.22%)
Aug 30, 2019 9.787 9.787 9.639 9.705 59,841 -0.01(-0.08%)
Aug 29, 2019 9.787 9.787 9.690 9.713 81,325 -0.03(-0.30%)
Aug 28, 2019 9.742 9.778 9.683 9.742 87,455 +0.01(+0.07%)
Aug 27, 2019 9.824 9.904 9.705 9.735 46,251 -0.06(-0.60%)
Aug 26, 2019 9.816 9.840 9.720 9.794 59,043 -0.02(-0.23%)
Aug 23, 2019 9.861 9.927 9.772 9.816 48,089 -0.06(-0.60%)
Aug 22, 2019 9.979 9.979 9.846 9.875 46,923 -0.08(-0.82%)
Aug 21, 2019 9.912 9.986 9.875 9.957 75,994 +0.12(+1.20%)
Aug 20, 2019 9.705 9.838 9.705 9.838 59,390 +0.08(+0.83%)
Aug 19, 2019 9.609 9.809 9.609 9.757 70,553 +0.19(+2.01%)
Aug 16, 2019 9.542 9.639 9.527 9.564 86,723 +0.01(+0.15%)
Aug 15, 2019 9.727 9.742 9.527 9.550 113,402 -0.03(-0.31%)
Aug 14, 2019 9.676 9.707 9.535 9.579 78,457 -0.21(-2.19%)
Aug 13, 2019 9.801 9.949 9.779 9.794 84,182 -0.03(-0.30%)
Aug 12, 2019 9.927 9.957 9.772 9.824 53,609 -0.24(-2.35%)
Aug 09, 2019 9.979 10.08 9.927 10.06 28,502 +0.15(+1.49%)
Aug 08, 2019 9.920 10.02 9.801 9.912 89,114 -0.04(-0.37%)
Aug 07, 2019 9.861 9.964 9.824 9.949 37,028 +0.01(+0.15%)
Aug 06, 2019 9.890 9.994 9.846 9.935 104,027 +0.01(+0.07%)
Aug 05, 2019 10.03 10.03 9.742 9.927 198,846 -0.27(-2.61%)
Aug 02, 2019 10.25 10.36 10.18 10.19 35,121 -0.10(-1.01%)
Aug 01, 2019 10.31 10.43 10.16 10.30 106,360 -0.05(-0.49%)
Jul 31, 2019 10.36 10.44 10.17 10.35 158,090 -0.01(-0.14%)
Jul 30, 2019 10.44 10.55 10.32 10.36 178,738 -0.13(-1.26%)
Jul 29, 2019 10.44 10.55 10.38 10.50 176,152 +0.08(+0.77%)
Jul 26, 2019 10.42 10.48 10.34 10.41 88,972 +0.03(+0.28%)
Jul 25, 2019 10.46 10.48 10.34 10.39 122,548 -0.07(-0.63%)
Jul 24, 2019 10.43 10.51 10.37 10.45 106,937 +0.03(+0.28%)
Jul 23, 2019 10.35 10.51 10.35 10.42 130,142 +0.10(+1.00%)
Jul 22, 2019 10.31 10.36 10.31 10.32 29,504 -0.03(-0.28%)
Jul 19, 2019 10.35 10.40 10.31 10.35 64,174 +0.03(+0.28%)
Jul 18, 2019 10.33 10.36 10.25 10.32 53,070 +0.01(+0.14%)
Jul 17, 2019 10.33 10.34 10.28 10.30 43,554 -0.01(-0.14%)
Jul 16, 2019 10.29 10.41 10.28 10.32 91,975 -0.01(-0.07%)
Jul 15, 2019 10.41 10.41 10.28 10.33 100,126 +0.06(+0.57%)
Jul 12, 2019 10.38 10.38 10.25 10.27 54,637 -0.08(-0.78%)
Jul 11, 2019 10.31 10.41 10.31 10.35 82,782 +0.01(+0.14%)
Jul 10, 2019 10.31 10.40 10.28 10.33 50,168 +0.00(+0.00%)
Jul 09, 2019 10.29 10.36 10.29 10.33 33,924 -0.01(-0.07%)
Jul 08, 2019 10.34 10.44 10.32 10.34 57,668 -0.06(-0.53%)
Jul 05, 2019 10.28 10.47 10.28 10.40 53,683 -0.01(-0.09%)
Jul 03, 2019 10.33 10.41 10.28 10.41 34,335 +0.13(+1.27%)
Jul 02, 2019 10.24 10.30 10.24 10.28 42,995 +0.03(+0.29%)
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.