Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

N/A 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 8.518 8.518 8.315 8.372 136,955 -0.19(-2.18%)
Jul 30, 2020 8.510 8.583 8.323 8.558 90,127 -0.04(-0.47%)
Jul 29, 2020 8.558 8.631 8.558 8.599 72,444 +0.03(+0.38%)
Jul 28, 2020 8.526 8.583 8.502 8.566 61,713 +0.02(+0.28%)
Jul 27, 2020 8.510 8.575 8.510 8.542 31,635 +0.06(+0.72%)
Jul 24, 2020 8.550 8.558 8.461 8.481 51,281 -0.13(-1.55%)
Jul 23, 2020 8.623 8.664 8.575 8.615 66,131 -0.06(-0.65%)
Jul 22, 2020 8.656 8.680 8.631 8.672 47,497 +0.02(+0.19%)
Jul 21, 2020 8.696 8.729 8.639 8.656 194,128 +0.03(+0.38%)
Jul 20, 2020 8.534 8.639 8.534 8.623 109,937 +0.05(+0.57%)
Jul 17, 2020 8.566 8.575 8.526 8.575 27,736 +0.02(+0.28%)
Jul 16, 2020 8.550 8.575 8.502 8.550 64,418 -0.02(-0.28%)
Jul 15, 2020 8.583 8.680 8.542 8.575 162,183 +0.11(+1.34%)
Jul 14, 2020 8.380 8.461 8.380 8.461 103,786 -0.01(-0.10%)
Jul 13, 2020 8.453 8.538 8.420 8.469 115,637 +0.06(+0.68%)
Jul 10, 2020 8.364 8.412 8.250 8.412 63,608 +0.02(+0.19%)
Jul 09, 2020 8.428 8.469 8.360 8.396 76,531 -0.07(-0.86%)
Jul 08, 2020 8.469 8.534 8.428 8.469 122,830 +0.00(+0.00%)
Jul 07, 2020 8.485 8.510 8.445 8.469 77,541 -0.07(-0.85%)
Jul 06, 2020 8.550 8.696 8.518 8.542 97,896 +0.02(+0.29%)
Jul 02, 2020 8.412 8.562 8.412 8.518 64,471 +0.12(+1.45%)
Jul 01, 2020 8.339 8.437 8.169 8.396 84,457 +0.06(+0.68%)
Jun 30, 2020 8.283 8.372 8.268 8.339 48,666 +0.03(+0.39%)
Jun 29, 2020 8.234 8.323 8.226 8.307 41,940 +0.05(+0.59%)
Jun 26, 2020 8.275 8.354 8.210 8.259 98,449 -0.07(-0.87%)
Jun 25, 2020 8.202 8.339 8.150 8.331 107,618 +0.06(+0.78%)
Jun 24, 2020 8.388 8.388 8.259 8.267 92,569 -0.21(-2.47%)
Jun 23, 2020 8.436 8.541 8.436 8.476 111,208 +0.07(+0.86%)
Jun 22, 2020 8.436 8.460 8.363 8.404 127,602 +0.02(+0.29%)
Jun 19, 2020 8.420 8.420 8.331 8.380 58,028 +0.05(+0.58%)
Jun 18, 2020 8.299 8.372 8.299 8.331 52,503 -0.05(-0.58%)
Jun 17, 2020 8.372 8.404 8.323 8.380 228,856 +0.03(+0.39%)
Jun 16, 2020 8.493 8.517 8.291 8.347 445,380 +0.09(+1.07%)
Jun 15, 2020 8.130 8.331 7.928 8.259 77,453 -0.02(-0.29%)
Jun 12, 2020 8.452 8.452 8.170 8.283 108,988 +0.12(+1.48%)
Jun 11, 2020 8.331 8.420 8.017 8.162 267,704 -0.48(-5.60%)
Jun 10, 2020 8.622 8.711 8.597 8.646 120,615 -0.02(-0.19%)
Jun 09, 2020 8.662 8.686 8.605 8.662 77,251 -0.09(-1.01%)
Jun 08, 2020 8.751 8.863 8.726 8.751 85,162 +0.00(+0.00%)
Jun 05, 2020 8.759 8.839 8.743 8.751 71,295 +0.15(+1.78%)
Jun 04, 2020 8.517 8.690 8.517 8.597 84,057 -0.01(-0.09%)
Jun 03, 2020 8.355 8.662 8.355 8.605 60,230 +0.31(+3.69%)
Jun 02, 2020 8.251 8.339 8.251 8.299 90,657 +0.09(+1.08%)
Jun 01, 2020 8.089 8.242 8.002 8.210 99,137 +0.14(+1.70%)
May 29, 2020 8.057 8.121 8.001 8.073 101,159 +0.01(+0.10%)
May 28, 2020 8.097 8.175 8.041 8.065 57,885 +0.07(+0.90%)
May 27, 2020 7.969 8.028 7.937 7.993 82,951 +0.12(+1.53%)
May 26, 2020 7.704 7.953 7.696 7.873 66,987 +0.22(+2.83%)
May 22, 2020 7.632 7.656 7.608 7.656 57,502 +0.00(+0.00%)
May 21, 2020 7.696 7.728 7.632 7.656 85,049 -0.04(-0.52%)
May 20, 2020 7.584 7.752 7.584 7.696 169,537 +0.13(+1.70%)
May 19, 2020 7.568 7.656 7.568 7.568 106,486 -0.08(-1.05%)
May 18, 2020 7.440 7.712 7.440 7.648 173,149 +0.30(+4.03%)
May 15, 2020 7.368 7.424 7.304 7.352 108,644 -0.02(-0.22%)
May 14, 2020 7.312 7.368 7.231 7.368 134,142 -0.05(-0.65%)
May 13, 2020 7.592 7.592 7.416 7.416 341,625 -0.19(-2.53%)
May 12, 2020 7.648 7.696 7.600 7.608 114,681 -0.03(-0.42%)
May 11, 2020 7.552 7.680 7.488 7.640 117,384 -0.05(-0.63%)
May 08, 2020 7.672 7.760 7.672 7.688 79,081 +0.08(+1.05%)
May 07, 2020 7.712 7.736 7.592 7.608 204,195 +0.01(+0.11%)
May 06, 2020 7.688 7.736 7.593 7.600 203,446 -0.10(-1.25%)
May 05, 2020 7.776 7.776 7.656 7.696 145,374 +0.00(+0.00%)
May 04, 2020 7.857 7.857 7.624 7.696 208,732 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.