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 (%)
Oct 30, 2020 7.655 7.696 7.646 7.663 87,314 -0.08(-1.07%)
Oct 29, 2020 7.688 7.762 7.671 7.746 58,240 +0.00(+0.00%)
Oct 28, 2020 8.010 8.018 7.737 7.746 159,990 -0.38(-4.67%)
Oct 27, 2020 8.208 8.224 8.121 8.125 62,720 -0.10(-1.20%)
Oct 26, 2020 8.315 8.315 8.225 8.225 170,158 -0.17(-1.97%)
Oct 23, 2020 8.398 8.423 8.373 8.390 50,014 +0.05(+0.59%)
Oct 22, 2020 8.365 8.373 8.291 8.340 29,972 -0.02(-0.20%)
Oct 21, 2020 8.406 8.447 8.357 8.357 141,332 -0.04(-0.49%)
Oct 20, 2020 8.464 8.497 8.390 8.398 57,444 +0.01(+0.10%)
Oct 19, 2020 8.497 8.513 8.390 8.390 54,768 -0.04(-0.49%)
Oct 16, 2020 8.522 8.522 8.423 8.431 44,323 -0.02(-0.20%)
Oct 15, 2020 8.530 8.530 8.365 8.447 41,858 -0.12(-1.45%)
Oct 14, 2020 8.555 8.613 8.538 8.571 70,781 -0.02(-0.19%)
Oct 13, 2020 8.629 8.629 8.554 8.588 28,965 -0.12(-1.33%)
Oct 12, 2020 8.621 8.712 8.588 8.703 43,936 +0.13(+1.54%)
Oct 09, 2020 8.571 8.580 8.555 8.571 28,458 +0.05(+0.58%)
Oct 08, 2020 8.547 8.559 8.522 8.522 23,372 +0.01(+0.10%)
Oct 07, 2020 8.505 8.563 8.447 8.514 66,281 +0.09(+1.08%)
Oct 06, 2020 8.489 8.538 8.398 8.423 51,420 -0.02(-0.20%)
Oct 05, 2020 8.381 8.497 8.381 8.439 58,201 +0.11(+1.29%)
Oct 02, 2020 8.241 8.357 8.175 8.332 42,143 +0.02(+0.20%)
Oct 01, 2020 8.274 8.357 8.249 8.315 65,996 +0.07(+0.80%)
Sep 30, 2020 8.225 8.274 8.225 8.249 154,309 -0.02(-0.30%)
Sep 29, 2020 8.282 8.307 8.233 8.274 58,882 +0.02(+0.30%)
Sep 28, 2020 8.216 8.299 8.208 8.249 55,993 +0.14(+1.72%)
Sep 25, 2020 8.069 8.110 8.060 8.110 66,031 -0.03(-0.40%)
Sep 24, 2020 8.192 8.208 8.110 8.143 41,189 -0.06(-0.70%)
Sep 23, 2020 8.307 8.331 8.184 8.200 81,937 -0.10(-1.19%)
Sep 22, 2020 8.356 8.381 8.208 8.299 54,826 -0.08(-0.98%)
Sep 21, 2020 8.545 8.545 8.282 8.381 75,882 -0.26(-3.04%)
Sep 18, 2020 8.643 8.643 8.545 8.643 39,959 -0.04(-0.47%)
Sep 17, 2020 8.684 8.701 8.651 8.684 46,104 -0.05(-0.56%)
Sep 16, 2020 8.758 8.799 8.728 8.734 21,776 -0.01(-0.09%)
Sep 15, 2020 8.824 8.824 8.709 8.742 44,806 +0.02(+0.19%)
Sep 14, 2020 8.651 8.734 8.643 8.725 56,141 +0.10(+1.14%)
Sep 11, 2020 8.651 8.668 8.592 8.627 32,893 +0.04(+0.48%)
Sep 10, 2020 8.660 8.668 8.562 8.586 88,803 +0.00(+0.00%)
Sep 09, 2020 8.512 8.693 8.512 8.586 42,716 +0.11(+1.26%)
Sep 08, 2020 8.463 8.529 8.446 8.479 73,794 -0.08(-0.96%)
Sep 04, 2020 8.545 8.569 8.454 8.561 61,036 +0.02(+0.19%)
Sep 03, 2020 8.594 8.635 8.496 8.545 123,377 -0.09(-1.05%)
Sep 02, 2020 8.602 8.651 8.561 8.635 46,073 +0.04(+0.48%)
Sep 01, 2020 8.627 8.635 8.569 8.594 88,958 -0.05(-0.57%)
Aug 31, 2020 8.635 8.668 8.594 8.643 75,694 -0.05(-0.56%)
Aug 28, 2020 8.668 8.741 8.668 8.692 20,583 +0.07(+0.85%)
Aug 27, 2020 8.864 8.864 8.619 8.619 62,712 -0.18(-2.04%)
Aug 26, 2020 8.766 8.798 8.758 8.798 62,192 -0.01(-0.09%)
Aug 25, 2020 8.725 8.888 8.718 8.806 109,491 +0.14(+1.60%)
Aug 24, 2020 8.692 8.725 8.651 8.668 86,421 +0.07(+0.85%)
Aug 21, 2020 8.570 8.594 8.553 8.594 43,373 -0.09(-0.99%)
Aug 20, 2020 8.611 8.692 8.601 8.680 44,850 -0.01(-0.14%)
Aug 19, 2020 8.766 8.806 8.692 8.692 123,123 -0.06(-0.65%)
Aug 18, 2020 8.749 8.815 8.749 8.749 85,189 -0.02(-0.19%)
Aug 17, 2020 8.766 8.790 8.741 8.766 71,065 +0.08(+0.94%)
Aug 14, 2020 8.733 8.733 8.660 8.684 32,713 -0.09(-1.02%)
Aug 13, 2020 8.749 8.806 8.749 8.774 149,642 +0.00(+0.00%)
Aug 12, 2020 8.660 8.782 8.660 8.774 110,655 +0.18(+2.09%)
Aug 11, 2020 8.774 8.831 8.570 8.594 119,887 -0.09(-1.03%)
Aug 10, 2020 8.586 8.700 8.586 8.684 54,032 +0.08(+0.95%)
Aug 07, 2020 8.586 8.766 8.545 8.602 100,468 -0.02(-0.19%)
Aug 06, 2020 8.717 8.717 8.602 8.619 64,047 -0.09(-1.03%)
Aug 05, 2020 8.627 8.732 8.627 8.709 58,410 +0.15(+1.72%)
Aug 04, 2020 8.480 8.594 8.480 8.562 61,362 +0.08(+0.96%)
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.