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 )

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 (%)
Apr 29, 2016 8.663 8.739 8.663 8.695 93,224 +0.00(+0.00%)
Apr 28, 2016 8.675 8.831 8.674 8.695 119,848 -0.06(-0.74%)
Apr 27, 2016 8.815 8.820 8.690 8.760 86,340 +0.00(+0.00%)
Apr 26, 2016 8.701 8.812 8.701 8.760 162,750 +0.02(+0.25%)
Apr 25, 2016 8.847 8.871 8.723 8.739 75,523 -0.06(-0.74%)
Apr 22, 2016 8.896 8.896 8.698 8.804 55,737 -0.03(-0.31%)
Apr 21, 2016 8.907 9.072 8.804 8.831 159,003 -0.14(-1.51%)
Apr 20, 2016 8.934 8.972 8.804 8.966 81,217 -0.03(-0.36%)
Apr 19, 2016 8.923 9.343 8.750 8.999 135,096 +0.05(+0.61%)
Apr 18, 2016 8.982 8.982 8.793 8.945 59,100 +0.11(+1.29%)
Apr 15, 2016 8.917 9.308 8.744 8.831 103,214 +0.01(+0.06%)
Apr 14, 2016 8.806 8.858 8.756 8.825 104,110 +0.08(+0.87%)
Apr 13, 2016 8.679 8.825 8.641 8.750 82,465 +0.16(+1.89%)
Apr 12, 2016 8.560 8.706 8.490 8.587 95,302 +0.09(+1.08%)
Apr 11, 2016 8.555 8.663 8.468 8.495 100,711 -0.03(-0.38%)
Apr 08, 2016 8.484 8.658 8.484 8.528 90,819 +0.16(+1.88%)
Apr 07, 2016 8.555 8.555 8.365 8.371 137,458 -0.20(-2.34%)
Apr 06, 2016 8.533 8.787 8.311 8.571 79,187 +0.10(+1.15%)
Apr 05, 2016 8.603 8.798 8.268 8.473 108,408 -0.22(-2.55%)
Apr 04, 2016 8.668 8.798 8.668 8.695 70,076 -0.06(-0.68%)
Apr 01, 2016 8.939 8.939 8.630 8.755 139,390 -0.21(-2.35%)
Mar 31, 2016 8.820 9.191 8.820 8.966 578,261 +0.19(+2.14%)
Mar 30, 2016 8.611 8.794 8.611 8.777 102,322 +0.16(+1.87%)
Mar 29, 2016 8.627 8.681 8.471 8.616 126,013 +0.03(+0.38%)
Mar 28, 2016 8.665 8.804 8.557 8.584 119,389 -0.02(-0.25%)
Mar 24, 2016 8.541 8.605 8.605 8.605 119,626 -0.06(-0.68%)
Mar 23, 2016 8.627 8.686 8.466 8.665 102,435 +0.03(+0.31%)
Mar 22, 2016 8.503 8.654 8.401 8.638 135,975 +0.13(+1.52%)
Mar 21, 2016 8.417 8.622 8.396 8.509 94,171 -0.20(-2.28%)
Mar 18, 2016 8.520 8.815 8.520 8.708 66,748 +0.12(+1.38%)
Mar 17, 2016 8.546 8.622 8.503 8.589 67,208 +0.08(+0.88%)
Mar 16, 2016 8.471 8.595 8.369 8.514 93,191 +0.02(+0.19%)
Mar 15, 2016 8.595 8.707 8.498 8.498 63,387 -0.10(-1.13%)
Mar 14, 2016 8.544 8.697 8.497 8.595 74,558 -0.05(-0.56%)
Mar 11, 2016 8.546 8.718 8.412 8.643 40,765 +0.21(+2.49%)
Mar 10, 2016 8.417 8.589 8.313 8.433 58,717 +0.01(+0.13%)
Mar 09, 2016 8.321 8.467 8.272 8.423 173,835 +0.08(+0.97%)
Mar 08, 2016 8.274 8.369 8.245 8.342 81,864 +0.01(+0.13%)
Mar 07, 2016 8.274 8.331 8.208 8.331 104,571 +0.06(+0.78%)
Mar 04, 2016 8.197 8.331 8.197 8.267 43,508 +0.03(+0.33%)
Mar 03, 2016 8.181 8.358 8.173 8.240 68,186 +0.00(+0.00%)
Mar 02, 2016 8.256 8.271 8.224 8.240 69,850 -0.01(-0.13%)
Mar 01, 2016 8.068 8.278 8.068 8.251 70,899 +0.23(+2.82%)
Feb 29, 2016 8.067 8.100 8.024 8.024 169,201 -0.09(-1.12%)
Feb 26, 2016 8.136 8.254 8.060 8.115 79,563 -0.03(-0.39%)
Feb 25, 2016 8.094 8.158 8.051 8.147 109,924 +0.10(+1.19%)
Feb 24, 2016 8.024 8.051 7.811 8.051 183,937 +0.01(+0.13%)
Feb 23, 2016 7.998 8.099 7.998 8.040 159,878 -0.02(-0.20%)
Feb 22, 2016 8.142 8.184 8.040 8.056 144,906 -0.07(-0.85%)
Feb 19, 2016 7.971 8.158 7.939 8.126 136,346 +0.13(+1.67%)
Feb 18, 2016 7.950 8.072 7.950 7.992 83,044 +0.01(+0.13%)
Feb 17, 2016 7.833 8.138 7.833 7.982 81,609 +0.26(+3.38%)
Feb 16, 2016 7.891 7.891 7.657 7.721 70,716 +0.12(+1.54%)
Feb 12, 2016 7.427 7.603 7.603 7.603 179,674 +0.08(+1.06%)
Feb 11, 2016 7.406 7.555 7.406 7.523 197,799 -0.10(-1.33%)
Feb 10, 2016 7.598 7.726 7.598 7.625 297,789 +0.00(+0.00%)
Feb 09, 2016 7.742 7.753 7.603 7.625 330,438 -0.22(-2.85%)
Feb 08, 2016 7.982 7.998 7.758 7.848 96,332 -0.27(-3.35%)
Feb 05, 2016 8.243 8.248 8.110 8.120 51,094 -0.10(-1.17%)
Feb 04, 2016 8.168 8.286 8.168 8.216 189,517 -0.01(-0.13%)
Feb 03, 2016 8.088 8.280 8.088 8.227 67,151 +0.07(+0.92%)
Feb 02, 2016 8.344 8.376 8.131 8.152 158,893 -0.30(-3.53%)
Feb 01, 2016 8.222 8.499 8.168 8.451 122,416 +0.20(+2.46%)
Jan 29, 2016 8.115 8.306 8.115 8.248 142,936 +0.14(+1.76%)
Jan 28, 2016 8.068 8.142 7.967 8.105 153,256 +0.13(+1.59%)
Jan 27, 2016 7.930 8.079 7.930 7.978 120,457 -0.01(-0.13%)
Jan 26, 2016 7.872 8.057 7.872 7.989 264,244 +0.07(+0.87%)
Jan 25, 2016 7.994 8.015 7.909 7.920 122,452 -0.05(-0.66%)
Jan 22, 2016 7.788 8.004 7.788 7.973 123,402 +0.25(+3.22%)
Jan 21, 2016 7.719 7.878 7.671 7.724 221,101 +0.01(+0.07%)
Jan 20, 2016 8.073 8.094 7.671 7.719 393,185 -0.43(-5.32%)
Jan 19, 2016 8.227 8.253 8.057 8.153 191,946 -0.05(-0.58%)
Jan 15, 2016 8.285 8.200 8.200 8.200 304,887 -0.10(-1.21%)
Jan 14, 2016 8.335 8.359 8.213 8.301 225,609 -0.07(-0.88%)
Jan 13, 2016 8.465 8.465 8.370 8.375 138,921 -0.05(-0.57%)
Jan 12, 2016 8.401 8.491 8.385 8.422 115,566 +0.07(+0.89%)
Jan 11, 2016 8.597 8.634 8.338 8.348 149,075 -0.25(-2.89%)
Jan 08, 2016 8.782 8.782 8.565 8.597 85,529 -0.17(-1.99%)
Jan 07, 2016 8.782 8.877 8.735 8.772 60,283 -0.14(-1.54%)
Jan 06, 2016 8.909 8.941 8.825 8.909 94,082 -0.05(-0.59%)
Jan 05, 2016 8.936 8.967 8.907 8.962 70,073 +0.06(+0.65%)
Jan 04, 2016 8.989 9.004 8.772 8.904 70,373 -0.11(-1.23%)
Dec 31, 2015 9.023 9.014 9.014 9.014 196,262 -0.03(-0.35%)
Dec 30, 2015 8.983 9.135 8.983 9.046 391,013 +0.02(+0.23%)
Dec 29, 2015 9.009 9.177 8.988 9.025 552,605 +0.03(+0.29%)
Dec 28, 2015 9.009 9.198 8.957 8.999 536,987 -0.06(-0.70%)
Dec 24, 2015 8.978 9.062 9.062 9.062 64,532 +0.09(+1.00%)
Dec 23, 2015 8.825 8.972 8.825 8.972 298,318 +0.17(+1.96%)
Dec 22, 2015 8.641 8.846 8.615 8.800 273,034 -0.00(-0.05%)
Dec 21, 2015 8.946 9.303 8.783 8.804 393,227 -0.13(-1.47%)
Dec 18, 2015 8.930 9.041 8.852 8.936 199,572 -0.05(-0.53%)
Dec 17, 2015 8.962 9.009 8.930 8.983 251,417 +0.05(+0.53%)
Dec 16, 2015 8.731 8.967 8.731 8.936 183,431 +0.11(+1.19%)
Dec 15, 2015 8.949 8.962 8.783 8.831 232,531 -0.01(-0.12%)
Dec 14, 2015 8.999 9.125 8.521 8.841 167,121 -0.23(-2.49%)
Dec 11, 2015 9.293 9.309 8.930 9.067 143,062 -0.31(-3.31%)
Dec 10, 2015 9.403 9.424 9.303 9.377 98,607 +0.08(+0.85%)
Dec 09, 2015 9.261 9.403 9.256 9.298 86,802 -0.09(-0.95%)
Dec 08, 2015 9.445 9.519 9.324 9.387 103,552 -0.13(-1.38%)
Dec 07, 2015 9.498 9.519 9.382 9.519 39,018 -0.06(-0.60%)
Dec 04, 2015 9.225 9.808 9.225 9.577 192,456 +0.26(+2.76%)
Dec 03, 2015 9.298 9.403 9.231 9.319 74,311 -0.01(-0.06%)
Dec 02, 2015 9.440 9.543 9.261 9.324 169,322 -0.09(-1.00%)
Dec 01, 2015 9.246 9.419 9.169 9.419 130,644 +0.20(+2.22%)
Nov 30, 2015 9.477 9.482 9.062 9.214 400,432 -0.26(-2.71%)
Nov 27, 2015 9.503 9.519 9.456 9.471 45,300 -0.07(-0.72%)
Nov 25, 2015 9.718 9.540 9.540 9.540 102,223 +0.02(+0.17%)
Nov 24, 2015 9.713 9.713 9.466 9.524 156,118 -0.08(-0.87%)
Nov 23, 2015 9.918 9.918 9.456 9.608 101,076 -0.19(-1.93%)
Nov 20, 2015 9.876 9.941 9.718 9.797 79,550 +0.05(+0.48%)
Nov 19, 2015 9.823 9.881 9.687 9.750 85,152 -0.20(-2.06%)
Nov 18, 2015 9.907 9.981 9.755 9.955 85,007 -0.03(-0.26%)
Nov 17, 2015 10.05 10.07 9.902 9.981 61,652 -0.09(-0.94%)
Nov 16, 2015 9.718 10.21 9.718 10.08 86,062 +0.40(+4.13%)
Nov 13, 2015 9.939 10.39 9.645 9.676 170,999 -0.20(-2.07%)
Nov 12, 2015 9.844 10.02 9.844 9.881 118,020 +0.03(+0.32%)
Nov 11, 2015 9.735 9.972 9.735 9.849 78,471 +0.12(+1.23%)
Nov 10, 2015 9.588 9.755 9.588 9.729 106,274 -0.04(-0.43%)
Nov 09, 2015 10.23 10.37 9.672 9.771 229,255 -0.67(-6.40%)
Nov 06, 2015 10.42 10.48 10.42 10.44 327,814 +0.00(+0.00%)
Nov 05, 2015 10.44 10.45 10.44 10.44 115,832 +0.00(+0.00%)
Nov 04, 2015 10.44 10.44 10.44 10.44 133,161 +0.00(+0.00%)
Nov 03, 2015 10.45 10.46 10.44 10.44 156,843 +0.00(+0.00%)
Nov 02, 2015 10.44 10.59 10.44 10.44 1,407,147 +0.00(+0.00%)
Oct 30, 2015 10.54 10.59 10.44 10.44 239,256 -0.18(-1.72%)
Oct 29, 2015 10.48 10.62 10.48 10.62 67,704 +0.08(+0.74%)
Oct 28, 2015 10.45 10.55 10.44 10.54 160,012 +0.04(+0.40%)
Oct 27, 2015 10.51 10.58 10.44 10.50 40,460 -0.02(-0.15%)
Oct 26, 2015 10.44 10.57 10.44 10.52 64,562 +0.08(+0.75%)
Oct 23, 2015 10.47 10.50 10.44 10.44 110,014 +0.00(+0.00%)
Oct 22, 2015 10.45 10.45 10.44 10.44 99,523 -0.01(-0.05%)
Oct 21, 2015 10.45 10.48 10.44 10.44 73,283 +0.01(+0.05%)
Oct 20, 2015 10.47 10.47 10.44 10.44 125,413 -0.03(-0.25%)
Oct 19, 2015 10.51 10.58 10.44 10.47 201,500 +0.03(+0.25%)
Oct 16, 2015 10.56 10.56 10.44 10.44 98,413 -0.01(-0.05%)
Oct 15, 2015 10.44 10.52 10.44 10.44 150,147 +0.01(+0.05%)
Oct 14, 2015 10.45 10.45 10.44 10.44 143,513 +0.00(+0.00%)
Oct 13, 2015 10.47 10.52 10.44 10.44 216,030 -0.03(-0.25%)
Oct 12, 2015 10.46 10.56 10.46 10.47 30,046 +0.01(+0.10%)
Oct 09, 2015 10.49 10.68 10.45 10.45 330,171 -0.04(-0.35%)
Oct 08, 2015 10.45 10.68 10.44 10.49 210,173 +0.05(+0.50%)
Oct 07, 2015 10.45 10.48 10.44 10.44 79,747 +0.00(+0.00%)
Oct 06, 2015 10.53 10.70 10.44 10.44 245,271 -0.26(-2.44%)
Oct 05, 2015 10.44 10.90 10.44 10.70 419,509 +0.25(+2.35%)
Oct 02, 2015 10.44 10.46 10.44 10.45 48,471 +0.02(+0.15%)
Oct 01, 2015 10.44 10.47 10.44 10.44 60,972 +0.00(+0.00%)
Sep 30, 2015 10.44 10.52 10.44 10.44 118,763 -0.00(-0.02%)
Sep 29, 2015 10.44 10.44 10.44 10.44 88,380 +0.00(+0.02%)
Sep 28, 2015 10.45 10.54 10.44 10.44 159,770 -0.01(-0.05%)
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.