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 (%)
Nov 20, 2023 12.59 0 +0.04(+0.32%)
Nov 17, 2023 12.50 12.60 12.47 12.55 109,870 +0.15(+1.21%)
Nov 16, 2023 12.32 12.46 12.32 12.40 23,965 +0.05(+0.40%)
Nov 15, 2023 12.33 12.49 12.29 12.35 80,162 +0.06(+0.49%)
Nov 14, 2023 12.43 12.49 12.07 12.29 264,614 -0.01(-0.08%)
Nov 13, 2023 12.21 12.33 12.21 12.30 155,187 +0.10(+0.82%)
Nov 10, 2023 12.26 12.26 12.11 12.20 111,732 -0.09(-0.73%)
Nov 09, 2023 12.31 12.39 12.26 12.29 20,706 -0.03(-0.24%)
Nov 08, 2023 12.30 12.35 12.30 12.32 97,526 -0.04(-0.32%)
Nov 07, 2023 12.28 12.42 12.28 12.36 196,204 -0.01(-0.08%)
Nov 06, 2023 12.47 12.47 12.29 12.37 74,256 -0.08(-0.64%)
Nov 03, 2023 12.54 12.54 12.41 12.45 33,203 +0.06(+0.48%)
Nov 02, 2023 12.23 12.47 12.21 12.39 109,080 +0.20(+1.64%)
Nov 01, 2023 12.10 12.22 12.07 12.19 88,415 +0.03(+0.25%)
Oct 31, 2023 12.10 12.19 12.06 12.16 85,704 +0.11(+0.91%)
Oct 30, 2023 12.08 12.08 11.45 12.05 77,089 +0.06(+0.50%)
Oct 27, 2023 12.11 12.11 11.94 11.99 66,727 -0.10(-0.82%)
Oct 26, 2023 12.11 12.12 12.05 12.09 139,179 -0.06(-0.49%)
Oct 25, 2023 12.15 12.26 11.72 12.15 96,873 -0.05(-0.41%)
Oct 24, 2023 12.03 12.23 12.03 12.20 92,174 +0.33(+2.76%)
Oct 23, 2023 11.91 11.94 11.84 11.87 11,215 -0.06(-0.50%)
Oct 20, 2023 12.05 12.05 11.92 11.93 29,034 -0.08(-0.66%)
Oct 19, 2023 12.11 12.14 11.98 12.01 25,861 -0.09(-0.74%)
Oct 18, 2023 12.20 12.24 12.09 12.10 10,880 -0.21(-1.70%)
Oct 17, 2023 12.17 12.39 12.17 12.31 20,732 -0.02(-0.16%)
Oct 16, 2023 12.34 12.34 12.23 12.33 20,465 +0.10(+0.81%)
Oct 13, 2023 12.28 12.31 12.20 12.23 10,869 -0.02(-0.16%)
Oct 12, 2023 12.50 12.50 12.25 12.25 4,232 -0.19(-1.52%)
Oct 11, 2023 11.99 12.50 11.99 12.44 11,027 +0.07(+0.56%)
Oct 10, 2023 12.23 12.41 12.23 12.37 21,417 +0.22(+1.80%)
Oct 09, 2023 12.05 12.20 11.94 12.15 14,557 -0.05(-0.41%)
Oct 06, 2023 12.06 12.25 11.98 12.20 23,863 +0.18(+1.49%)
Oct 05, 2023 11.95 12.02 11.93 12.02 14,393 +0.11(+0.92%)
Oct 04, 2023 11.97 11.97 11.90 11.91 22,975 -0.08(-0.66%)
Oct 03, 2023 12.19 12.19 11.97 11.99 25,039 -0.11(-0.90%)
Oct 02, 2023 12.41 12.41 12.09 12.10 47,585 -0.16(-1.30%)
Sep 29, 2023 12.31 12.47 12.26 12.26 28,987 +0.02(+0.16%)
Sep 28, 2023 12.24 12.27 12.20 12.24 34,441 +0.02(+0.16%)
Sep 27, 2023 12.27 12.29 12.14 12.22 11,434 -0.04(-0.32%)
Sep 26, 2023 12.33 12.35 12.25 12.26 30,478 -0.15(-1.20%)
Sep 25, 2023 12.36 12.42 12.40 12.41 24,175 -0.09(-0.71%)
Sep 22, 2023 12.63 12.68 12.49 12.50 39,994 -0.11(-0.86%)
Sep 21, 2023 12.69 12.69 12.60 12.61 16,921 -0.11(-0.85%)
Sep 20, 2023 12.79 12.79 12.70 12.71 14,511 +0.07(+0.55%)
Sep 19, 2023 12.64 12.69 12.62 12.64 11,196 +0.02(+0.16%)
Sep 18, 2023 12.65 12.65 12.56 12.63 48,279 -0.05(-0.39%)
Sep 15, 2023 12.82 12.90 12.60 12.67 105,669 -0.10(-0.77%)
Sep 14, 2023 12.68 12.78 12.66 12.77 51,247 +0.19(+1.49%)
Sep 13, 2023 12.61 12.65 12.56 12.59 77,599 +0.00(+0.00%)
Sep 12, 2023 12.64 12.64 12.57 12.59 58,061 -0.05(-0.39%)
Sep 11, 2023 12.57 12.71 12.57 12.64 55,998 +0.07(+0.55%)
Sep 08, 2023 12.47 12.60 12.47 12.57 36,194 +0.10(+0.79%)
Sep 07, 2023 12.44 12.61 12.44 12.47 40,708 -0.13(-1.02%)
Sep 06, 2023 12.56 12.65 12.54 12.60 21,941 -0.03(-0.23%)
Sep 05, 2023 12.75 12.79 12.62 12.63 11,688 -0.18(-1.39%)
Sep 01, 2023 12.92 12.92 12.76 12.80 14,064 -0.05(-0.38%)
Aug 31, 2023 12.95 12.95 12.77 12.85 8,880 -0.10(-0.76%)
Aug 30, 2023 12.94 12.98 12.89 12.95 14,425 +0.12(+0.92%)
Aug 29, 2023 12.70 12.88 12.69 12.83 23,278 +0.08(+0.62%)
Aug 28, 2023 12.71 12.77 12.65 12.75 20,191 +0.12(+0.93%)
Aug 25, 2023 12.63 12.65 12.53 12.64 12,953 +0.09(+0.71%)
Aug 24, 2023 12.63 12.68 12.55 12.55 17,439 -0.16(-1.24%)
Aug 23, 2023 12.58 12.71 12.58 12.71 8,452 +0.08(+0.62%)
Aug 22, 2023 12.71 12.71 12.59 12.63 37,393 -0.02(-0.15%)
Aug 21, 2023 12.59 12.68 12.52 12.65 9,704 +0.11(+0.86%)
Aug 18, 2023 12.66 12.66 12.50 12.54 17,286 -0.09(-0.70%)
Aug 17, 2023 12.67 12.70 12.61 12.63 26,546 -0.01(-0.08%)
Aug 16, 2023 12.73 12.75 12.63 12.64 62,383 -0.09(-0.70%)
Aug 15, 2023 12.96 13.05 12.68 12.72 90,950 -0.20(-1.52%)
Aug 14, 2023 13.05 13.05 12.81 12.92 16,077 -0.05(-0.38%)
Aug 11, 2023 12.99 13.02 12.93 12.97 40,179 -0.06(-0.45%)
Aug 10, 2023 13.05 13.15 13.02 13.03 18,841 +0.09(+0.68%)
Aug 09, 2023 12.94 12.98 12.78 12.94 23,506 +0.03(+0.23%)
Aug 08, 2023 12.94 12.94 12.77 12.91 57,871 -0.08(-0.61%)
Aug 07, 2023 12.98 13.07 12.90 12.99 15,279 +0.12(+0.92%)
Aug 04, 2023 12.90 13.00 12.87 12.87 131,878 +0.02(+0.15%)
Aug 03, 2023 12.90 12.93 12.78 12.85 30,530 -0.12(-0.91%)
Aug 02, 2023 13.04 13.10 12.93 12.97 29,893 -0.18(-1.35%)
Aug 01, 2023 13.33 13.33 13.07 13.15 39,781 -0.15(-1.11%)
Jul 31, 2023 13.33 13.35 13.30 13.30 12,236 -0.01(-0.07%)
Jul 28, 2023 13.30 13.33 13.30 13.30 5,436 +0.03(+0.22%)
Jul 27, 2023 13.45 13.45 13.26 13.28 19,475 -0.14(-1.02%)
Jul 26, 2023 13.36 13.42 13.34 13.41 17,203 +0.04(+0.29%)
Jul 25, 2023 13.29 13.37 13.29 13.37 33,781 +0.03(+0.22%)
Jul 24, 2023 13.32 13.34 13.22 13.34 27,534 +0.06(+0.44%)
Jul 21, 2023 13.24 13.35 13.22 13.29 36,271 +0.05(+0.37%)
Jul 20, 2023 13.15 13.28 13.15 13.24 13,752 +0.07(+0.52%)
Jul 19, 2023 13.17 13.20 13.10 13.17 28,107 +0.03(+0.22%)
Jul 18, 2023 13.16 13.24 13.12 13.14 44,219 -0.07(-0.52%)
Jul 17, 2023 13.19 13.21 13.10 13.21 47,337 +0.01(+0.07%)
Jul 14, 2023 13.26 13.30 13.18 13.20 40,455 -0.07(-0.52%)
Jul 13, 2023 12.93 13.29 12.92 13.27 62,106 +0.33(+2.57%)
Jul 12, 2023 12.62 12.95 12.62 12.93 32,157 +0.38(+3.04%)
Jul 11, 2023 12.44 12.55 12.44 12.55 35,949 +0.07(+0.55%)
Jul 10, 2023 12.43 12.49 12.43 12.48 16,089 +0.10(+0.79%)
Jul 07, 2023 12.42 12.47 12.36 12.39 26,013 -0.15(-1.17%)
Jul 06, 2023 12.46 12.60 12.33 12.53 26,341 -0.08(-0.62%)
Jul 05, 2023 12.59 12.65 12.58 12.61 9,966 -0.11(-0.85%)
Jul 03, 2023 12.77 12.77 12.71 12.72 2,991 -0.03(-0.27%)
Jun 30, 2023 12.69 12.76 12.69 12.75 19,407 +0.11(+0.89%)
Jun 29, 2023 12.57 12.65 12.53 12.64 34,988 +0.06(+0.46%)
Jun 28, 2023 12.59 12.61 12.57 12.58 24,628 +0.01(+0.08%)
Jun 27, 2023 12.55 12.62 12.51 12.57 59,774 +0.05(+0.39%)
Jun 26, 2023 12.50 12.55 12.49 12.52 26,218 +0.06(+0.47%)
Jun 23, 2023 12.60 12.60 12.44 12.47 54,107 -0.20(-1.61%)
Jun 22, 2023 12.71 12.71 12.63 12.67 10,795 -0.02(-0.15%)
Jun 21, 2023 12.60 12.71 12.60 12.69 26,670 +0.00(+0.00%)
Jun 20, 2023 12.89 12.89 12.64 12.69 41,725 -0.16(-1.25%)
Jun 16, 2023 12.80 12.90 12.80 12.85 165,955 +0.01(+0.11%)
Jun 15, 2023 12.60 12.84 12.60 12.83 52,618 +0.23(+1.85%)
Jun 14, 2023 12.57 12.67 12.56 12.60 61,996 +0.05(+0.39%)
Jun 13, 2023 12.50 12.56 12.49 12.55 39,445 +0.11(+0.86%)
Jun 12, 2023 12.45 12.49 12.44 12.45 91,034 +0.04(+0.31%)
Jun 09, 2023 12.45 12.45 12.38 12.41 40,747 -0.05(-0.39%)
Jun 08, 2023 12.44 12.48 12.44 12.46 82,650 +0.09(+0.71%)
Jun 07, 2023 12.43 12.43 12.33 12.37 28,343 -0.02(-0.16%)
Jun 06, 2023 12.35 12.42 12.34 12.39 79,991 +0.10(+0.79%)
Jun 05, 2023 12.29 12.43 12.14 12.29 80,436 -0.16(-1.25%)
Jun 02, 2023 12.37 12.50 12.37 12.45 12,940 +0.14(+1.11%)
Jun 01, 2023 12.18 12.38 12.18 12.31 52,137 +0.17(+1.36%)
May 31, 2023 12.12 12.20 12.11 12.14 30,080 -0.15(-1.26%)
May 30, 2023 12.43 12.43 12.28 12.30 35,746 -0.10(-0.78%)
May 26, 2023 12.40 12.41 12.35 12.40 26,679 +0.08(+0.63%)
May 25, 2023 12.34 12.37 12.31 12.32 35,699 -0.10(-0.78%)
May 24, 2023 12.43 12.43 12.37 12.41 56,960 -0.11(-0.85%)
May 23, 2023 12.62 12.62 12.48 12.52 22,976 -0.14(-1.07%)
May 22, 2023 12.70 12.71 12.63 12.66 50,370 -0.08(-0.61%)
May 19, 2023 12.71 12.76 12.69 12.73 29,779 +0.09(+0.69%)
May 18, 2023 12.67 12.68 12.64 12.65 33,083 -0.06(-0.46%)
May 17, 2023 12.67 12.78 12.67 12.71 83,531 +0.00(+0.00%)
May 16, 2023 12.73 12.76 12.66 12.71 49,690 -0.03(-0.23%)
May 15, 2023 12.72 12.77 12.67 12.73 91,706 +0.13(+1.00%)
May 12, 2023 12.68 12.69 12.59 12.61 9,127 -0.03(-0.23%)
May 11, 2023 12.73 12.73 12.63 12.64 33,893 -0.04(-0.31%)
May 10, 2023 12.68 12.71 12.63 12.68 26,511 -0.02(-0.15%)
May 09, 2023 12.70 12.71 12.68 12.70 20,132 -0.05(-0.38%)
May 08, 2023 12.72 12.79 12.72 12.74 45,078 +0.00(+0.00%)
May 05, 2023 12.52 12.79 12.52 12.74 136,233 +0.20(+1.62%)
May 04, 2023 12.62 12.63 12.47 12.54 19,389 -0.13(-0.99%)
May 03, 2023 12.60 12.74 12.60 12.67 50,477 +0.09(+0.69%)
May 02, 2023 12.68 12.68 12.52 12.58 32,979 -0.17(-1.37%)
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.