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, 2022 8.696 8.863 8.696 8.817 40,572 +0.06(+0.63%)
Sep 29, 2022 8.798 8.807 8.669 8.761 64,845 -0.18(-2.07%)
Sep 28, 2022 8.770 9.011 8.770 8.946 71,742 +0.15(+1.68%)
Sep 27, 2022 8.863 8.937 8.706 8.798 62,136 -0.06(-0.63%)
Sep 26, 2022 8.983 9.057 8.780 8.853 58,648 -0.29(-3.13%)
Sep 23, 2022 9.131 9.177 9.038 9.140 79,207 -0.15(-1.59%)
Sep 22, 2022 9.362 9.362 9.205 9.288 91,046 -0.08(-0.84%)
Sep 21, 2022 9.461 9.547 9.357 9.366 44,049 -0.16(-1.70%)
Sep 20, 2022 9.584 9.610 9.463 9.528 18,147 -0.17(-1.72%)
Sep 19, 2022 9.528 9.694 9.521 9.694 87,510 +0.04(+0.38%)
Sep 16, 2022 9.621 9.694 9.621 9.658 14,894 -0.10(-1.04%)
Sep 15, 2022 9.796 9.842 9.750 9.759 111,310 -0.08(-0.85%)
Sep 14, 2022 9.852 9.852 9.750 9.842 44,322 +0.06(+0.57%)
Sep 13, 2022 9.935 9.935 9.787 9.787 84,168 -0.31(-3.02%)
Sep 12, 2022 9.907 10.13 9.907 10.09 82,341 +0.22(+2.25%)
Sep 09, 2022 9.704 9.926 9.704 9.870 60,719 +0.22(+2.30%)
Sep 08, 2022 9.574 9.684 9.537 9.648 44,757 -0.06(-0.67%)
Sep 07, 2022 9.648 9.787 9.633 9.713 29,680 +0.10(+1.06%)
Sep 06, 2022 9.630 9.718 9.584 9.611 111,343 -0.07(-0.76%)
Sep 02, 2022 9.676 9.824 9.584 9.685 50,849 +0.11(+1.16%)
Sep 01, 2022 9.639 9.639 9.464 9.574 49,629 -0.23(-2.36%)
Aug 31, 2022 9.824 9.842 9.759 9.805 30,071 -0.06(-0.56%)
Aug 30, 2022 9.888 9.955 9.788 9.861 28,586 -0.01(-0.09%)
Aug 29, 2022 9.897 10.04 9.833 9.870 190,313 -0.04(-0.37%)
Aug 26, 2022 10.14 10.14 9.906 9.906 46,681 -0.21(-2.09%)
Aug 25, 2022 10.14 10.16 10.04 10.12 127,131 -0.01(-0.09%)
Aug 24, 2022 10.10 10.18 10.08 10.13 46,224 +0.03(+0.27%)
Aug 23, 2022 10.11 10.19 10.10 10.10 62,154 -0.03(-0.27%)
Aug 22, 2022 10.19 10.22 10.11 10.13 35,867 -0.17(-1.69%)
Aug 19, 2022 10.38 10.38 10.26 10.30 22,710 -0.17(-1.67%)
Aug 18, 2022 10.47 10.48 10.39 10.48 41,569 +0.03(+0.26%)
Aug 17, 2022 10.44 10.49 10.44 10.45 20,712 -0.10(-0.96%)
Aug 16, 2022 10.53 10.59 10.51 10.55 24,633 -0.06(-0.52%)
Aug 15, 2022 10.59 10.66 10.59 10.60 28,364 -0.08(-0.77%)
Aug 12, 2022 10.70 10.70 10.61 10.69 226,763 +0.04(+0.35%)
Aug 11, 2022 10.66 10.68 10.55 10.65 19,380 +0.00(+0.00%)
Aug 10, 2022 10.68 10.70 10.59 10.65 44,050 +0.22(+2.11%)
Aug 09, 2022 10.51 10.55 10.41 10.43 34,632 -0.09(-0.87%)
Aug 08, 2022 10.43 10.52 10.41 10.52 33,784 +0.13(+1.24%)
Aug 05, 2022 10.40 10.43 10.33 10.39 25,916 -0.13(-1.22%)
Aug 04, 2022 10.50 10.60 10.50 10.52 23,586 -0.01(-0.09%)
Aug 03, 2022 10.45 10.60 10.45 10.53 25,160 +0.13(+1.24%)
Aug 02, 2022 10.38 10.45 10.33 10.40 81,369 -0.08(-0.79%)
Aug 01, 2022 10.49 10.52 10.43 10.49 63,130 +0.01(+0.09%)
Jul 29, 2022 10.42 10.49 10.39 10.48 76,123 +0.14(+1.33%)
Jul 28, 2022 10.31 10.40 10.18 10.34 69,141 -0.05(-0.44%)
Jul 27, 2022 10.23 10.38 10.08 10.38 45,089 +0.24(+2.34%)
Jul 26, 2022 10.17 10.18 10.13 10.15 35,938 -0.14(-1.33%)
Jul 25, 2022 10.29 10.31 10.20 10.28 22,020 +0.15(+1.44%)
Jul 22, 2022 10.24 10.34 10.13 10.14 27,523 -0.13(-1.25%)
Jul 21, 2022 10.10 10.27 10.08 10.27 96,262 +0.12(+1.17%)
Jul 20, 2022 10.16 10.20 10.06 10.15 119,921 -0.04(-0.36%)
Jul 19, 2022 10.09 10.20 10.06 10.18 39,709 +0.30(+3.05%)
Jul 18, 2022 10.01 10.10 9.873 9.882 35,346 +0.07(+0.75%)
Jul 15, 2022 9.699 9.845 9.692 9.809 23,007 +0.11(+1.13%)
Jul 14, 2022 9.653 9.845 8.705 9.699 85,684 -0.21(-2.12%)
Jul 13, 2022 9.781 9.983 9.780 9.909 18,619 -0.03(-0.28%)
Jul 12, 2022 9.909 10.05 9.864 9.937 47,187 +0.04(+0.37%)
Jul 11, 2022 9.973 10.02 9.781 9.900 49,928 -0.19(-1.90%)
Jul 08, 2022 10.17 10.17 9.836 10.09 14,049 -0.05(-0.54%)
Jul 07, 2022 9.992 10.25 9.891 10.15 38,847 +0.32(+3.26%)
Jul 06, 2022 9.836 9.873 9.782 9.827 29,593 -0.06(-0.65%)
Jul 05, 2022 9.836 9.928 9.809 9.891 33,738 -0.23(-2.26%)
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.