First Trust Dynamic Europe Equity Income (FDEU) Historical Stock Data
12.59 ↑0.00 (0.00%)
As of November 20, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, FDEU is up 0.08% a day on average. There have been 14 days where First Trust Dynamic Europe Equity Income closed green and 16 days where FDEU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 12.61 | 12.59 | ↓$0.02 (-0.16%) | 12.49 | 12.61 | 23.96K |
| 2023-11-17 | 12.50 | 12.55 | ↑$0.05 (0.40%) | 12.40 | 12.60 | 109.87K |
| 2023-11-16 | 12.32 | 12.40 | ↑$0.08 (0.65%) | 12.32 | 12.46 | 23.97K |
| 2023-11-15 | 12.33 | 12.35 | ↑$0.02 (0.16%) | 12.29 | 12.49 | 80.16K |
| 2023-11-14 | 12.43 | 12.29 | ↓$0.14 (-1.13%) | 12.07 | 12.49 | 264.61K |
| 2023-11-13 | 12.21 | 12.30 | ↑$0.09 (0.74%) | 12.21 | 12.33 | 155.19K |
| 2023-11-10 | 12.26 | 12.20 | ↓$0.06 (-0.49%) | 12.11 | 12.26 | 111.73K |
| 2023-11-09 | 12.31 | 12.29 | ↓$0.02 (-0.16%) | 12.26 | 12.39 | 20.71K |
| 2023-11-08 | 12.30 | 12.32 | ↑$0.02 (0.16%) | 12.30 | 12.35 | 97.53K |
| 2023-11-07 | 12.28 | 12.36 | ↑$0.08 (0.65%) | 12.28 | 12.42 | 196.20K |
| 2023-11-06 | 12.47 | 12.37 | ↓$0.10 (-0.80%) | 12.29 | 12.47 | 74.26K |
| 2023-11-03 | 12.54 | 12.45 | ↓$0.09 (-0.72%) | 12.41 | 12.54 | 33.10K |
| 2023-11-02 | 12.23 | 12.39 | ↑$0.16 (1.31%) | 12.22 | 12.44 | 109.08K |
| 2023-11-01 | 12.10 | 12.19 | ↑$0.09 (0.74%) | 12.10 | 12.22 | 88.42K |
| 2023-10-31 | 12.17 | 12.23 | ↑$0.06 (0.49%) | 12.13 | 12.26 | 85.21K |
| 2023-10-30 | 12.15 | 12.12 | ↓$0.03 (-0.25%) | 11.52 | 12.15 | 76.65K |
| 2023-10-27 | 12.18 | 12.06 | ↓$0.12 (-0.99%) | 12.01 | 12.18 | 66.35K |
| 2023-10-26 | 12.18 | 12.16 | ↓$0.02 (-0.20%) | 12.12 | 12.19 | 138.38K |
| 2023-10-25 | 12.22 | 12.22 | ↑$0.00 (0.00%) | 11.79 | 12.33 | 96.32K |
| 2023-10-24 | 12.10 | 12.27 | ↑$0.17 (1.40%) | 12.10 | 12.29 | 91.65K |
| 2023-10-23 | 11.98 | 11.94 | ↓$0.04 (-0.33%) | 11.91 | 12.01 | 10.10K |
| 2023-10-20 | 12.12 | 12.00 | ↓$0.12 (-0.99%) | 11.99 | 12.12 | 28.87K |
| 2023-10-19 | 12.18 | 12.08 | ↓$0.10 (-0.80%) | 12.07 | 12.21 | 25.71K |
| 2023-10-18 | 12.27 | 12.17 | ↓$0.10 (-0.81%) | 12.16 | 12.31 | 10.82K |
| 2023-10-17 | 12.24 | 12.38 | ↑$0.14 (1.14%) | 12.24 | 12.46 | 20.61K |
| 2023-10-16 | 12.41 | 12.40 | ↓$0.01 (-0.08%) | 12.31 | 12.41 | 20.35K |
| 2023-10-13 | 12.36 | 12.30 | ↓$0.05 (-0.45%) | 12.27 | 12.38 | 10.81K |
| 2023-10-12 | 12.57 | 12.32 | ↓$0.25 (-1.99%) | 12.32 | 12.57 | 4.21K |
| 2023-10-11 | 12.06 | 12.51 | ↑$0.45 (3.74%) | 12.06 | 12.57 | 10.96K |
| 2023-10-10 | 12.30 | 12.44 | ↑$0.14 (1.14%) | 12.30 | 12.48 | 21.30K |
Create an account or log in to view more rows.
$FDEU what happens?
$FDEU might get a sell off today
$FDEU When they tell me diversifying is for idiots
$FDEU It's coming
load 'em up.
$FDEU taking off soon
$FDEU YALL READY????????
$FDEU lol who sold
$FDEU News?
$FDEU swing puts
$FDEU this market love evrry dips let’s see