First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interestのデータ

First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interestの基本情報

名前 First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interest
ティッカー FDEU
国 nan
上場年 2015.0
セクター nan

First Trust Dynamic Europe Equity Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.32 12.21 12.25 12.23 27400.0 12.23
2021-02-12 12.15 12.09 12.12 12.15 13200.0 12.15
2021-02-11 12.13 12.01 12.07 12.13 30400.0 12.13
2021-02-10 12.12 11.99 12.1 12.02 49000.0 12.02
2021-02-09 12.01 11.94 11.97 12.01 55900.0 12.01
2021-02-08 12.06 11.98 12.05 12.01 65800.0 12.01
2021-02-05 12.0 11.83 11.99 11.99 29300.0 11.99
2021-02-04 11.94 11.87 11.89 11.92 38200.0 11.92
2021-02-03 11.93 11.81 11.85 11.92 46500.0 11.92
2021-02-02 11.9 11.8 11.86 11.9 35700.0 11.9
2021-02-01 11.85 11.71 11.77 11.73 41800.0 11.73
2021-01-29 11.89 11.66 11.89 11.71 67600.0 11.65
2021-01-28 11.95 11.8 11.89 11.9 62200.0 11.84
2021-01-27 12.02 11.75 12.02 11.82 51600.0 11.76
2021-01-26 12.1 12.03 12.03 12.05 60400.0 11.99
2021-01-25 12.2 11.94 12.11 12.12 113000.0 12.06
2021-01-22 12.17 12.04 12.11 12.11 64400.0 12.05
2021-01-21 12.21 12.02 12.14 12.15 61100.0 12.09
2021-01-20 12.13 12.03 12.05 12.1 62200.0 12.04
2021-01-19 12.13 12.0 12.02 12.04 51800.0 11.98
2021-01-15 12.05 11.93 11.97 12.02 139100.0 11.96
2021-01-14 12.12 12.0 12.01 12.06 55300.0 12.0
2021-01-13 12.05 11.96 12.01 12.03 62800.0 11.97
2021-01-12 12.01 11.94 11.96 11.98 65900.0 11.92
2021-01-11 12.06 11.83 11.94 11.98 127200.0 11.92
2021-01-08 12.12 12.01 12.01 12.07 163900.0 12.01
2021-01-07 12.13 11.94 12.04 12.03 103900.0 11.97
2021-01-06 12.11 11.89 12.02 11.97 74400.0 11.91
2021-01-05 11.97 11.84 11.94 11.97 35600.0 11.91
2021-01-04 12.0 11.71 11.95 11.88 106500.0 11.82
2020-12-31 11.83 11.76 11.79 11.8 146800.0 11.68
2020-12-30 11.91 11.82 11.85 11.85 105800.0 11.73
2020-12-29 11.87 11.79 11.8 11.8 72300.0 11.68
2020-12-28 11.82 11.65 11.65 11.73 94900.0 11.61
2020-12-24 11.68 11.58 11.65 11.65 68500.0 11.53
2020-12-23 11.68 11.43 11.43 11.62 45900.0 11.5
2020-12-22 11.6 11.46 11.6 11.46 55200.0 11.34
2020-12-21 11.6 11.25 11.6 11.58 68100.0 11.46
2020-12-18 11.8 11.72 11.74 11.76 73800.0 11.64
2020-12-17 11.9 11.78 11.79 11.81 98000.0 11.69
2020-12-16 11.82 11.73 11.75 11.79 26600.0 11.67
2020-12-15 11.78 11.67 11.67 11.72 63400.0 11.6
2020-12-14 11.7 11.56 11.65 11.57 57800.0 11.45
2020-12-11 11.63 11.55 11.59 11.59 39800.0 11.47
2020-12-10 11.77 11.62 11.65 11.7 13200.0 11.58
2020-12-09 11.74 11.65 11.73 11.67 46700.0 11.55
2020-12-08 11.7 11.58 11.61 11.68 76500.0 11.56
2020-12-07 11.82 11.64 11.68 11.65 27800.0 11.53
2020-12-04 11.74 11.64 11.65 11.73 59800.0 11.62
2020-12-03 11.69 11.51 11.55 11.59 121100.0 11.47
2020-12-02 11.59 11.43 11.5 11.56 44900.0 11.44
2020-12-01 11.53 11.32 11.36 11.52 42400.0 11.4
2020-11-30 11.47 11.26 11.3 11.27 78700.0 11.1
2020-11-27 11.52 11.42 11.42 11.42 13600.0 11.24
2020-11-25 11.4 11.29 11.35 11.37 30600.0 11.19
2020-11-24 11.42 11.26 11.35 11.36 34700.0 11.18
2020-11-23 11.27 11.18 11.23 11.25 61200.0 11.08
2020-11-20 11.26 11.18 11.25 11.22 23000.0 11.05
2020-11-19 11.25 11.06 11.06 11.22 54900.0 11.05
2020-11-18 11.22 11.1 11.17 11.14 43600.0 10.97
2020-11-17 11.17 11.06 11.14 11.09 55100.0 10.92
2020-11-16 11.15 11.05 11.07 11.1 29000.0 10.93
2020-11-13 10.99 10.72 10.72 10.94 37300.0 10.77
2020-11-12 10.79 10.65 10.7 10.7 56700.0 10.53
2020-11-11 10.8 10.59 10.66 10.77 53100.0 10.6
2020-11-10 10.65 10.37 10.37 10.61 27100.0 10.45
2020-11-09 10.59 10.33 10.45 10.34 70100.0 10.18
2020-11-06 10.11 10.01 10.05 10.05 111500.0 9.89
2020-11-05 10.19 10.04 10.07 10.07 30900.0 9.91
2020-11-04 9.89 9.67 9.75 9.88 64000.0 9.73
2020-11-03 9.66 9.44 9.44 9.64 36300.0 9.49
2020-11-02 9.36 9.25 9.25 9.3 62600.0 9.16
2020-10-30 9.32 9.26 9.27 9.28 72200.0 9.08
2020-10-29 9.4 9.29 9.39 9.38 48100.0 9.18
2020-10-28 9.71 9.37 9.7 9.38 132100.0 9.18
2020-10-27 9.96 9.84 9.94 9.84 51800.0 9.63
2020-10-26 10.07 9.96 10.07 9.96 140500.0 9.74
2020-10-23 10.2 10.14 10.17 10.16 41400.0 9.94
2020-10-22 10.14 10.04 10.13 10.1 24800.0 9.88
2020-10-21 10.23 10.12 10.18 10.12 116700.0 9.9
2020-10-20 10.29 10.16 10.25 10.17 47400.0 9.95
2020-10-19 10.31 10.16 10.29 10.16 45200.0 9.94
2020-10-16 10.32 10.2 10.32 10.21 36600.0 9.99
2020-10-15 10.33 10.13 10.33 10.23 34600.0 10.01
2020-10-14 10.43 10.34 10.36 10.38 58400.0 10.15
2020-10-13 10.45 10.36 10.45 10.4 23900.0 10.17
2020-10-12 10.55 10.4 10.44 10.54 36300.0 10.31
2020-10-09 10.39 10.36 10.38 10.38 23600.0 10.15
2020-10-08 10.36 10.32 10.35 10.32 19300.0 10.09
2020-10-07 10.37 10.23 10.3 10.31 54700.0 10.09
2020-10-06 10.34 10.17 10.28 10.2 42500.0 9.98
2020-10-05 10.29 10.15 10.15 10.22 48100.0 10.0
2020-10-02 10.12 9.9 9.98 10.09 34900.0 9.87
2020-10-01 10.12 9.99 10.02 10.07 54500.0 9.85
2020-09-30 10.08 10.02 10.02 10.05 126700.0 9.77
2020-09-29 10.12 10.03 10.09 10.08 48300.0 9.8
2020-09-28 10.11 10.0 10.01 10.05 46000.0 9.77
2020-09-25 9.88 9.82 9.83 9.88 54200.0 9.61
2020-09-24 10.0 9.88 9.98 9.92 33800.0 9.65
2020-09-23 10.15 9.97 10.12 9.99 67300.0 9.71
2020-09-22 10.21 10.0 10.18 10.11 45000.0 9.83
2020-09-21 10.41 10.09 10.41 10.21 62300.0 9.93
2020-09-18 10.53 10.41 10.53 10.53 32900.0 10.24
2020-09-17 10.6 10.54 10.58 10.58 37800.0 10.29
2020-09-16 10.72 10.63 10.67 10.64 17900.0 10.35
2020-09-15 10.75 10.61 10.75 10.65 36800.0 10.36
2020-09-14 10.64 10.53 10.54 10.63 46100.0 10.34
2020-09-11 10.56 10.47 10.54 10.51 27100.0 10.22
2020-09-10 10.56 10.43 10.55 10.46 72900.0 10.17
2020-09-09 10.59 10.37 10.37 10.46 35100.0 10.17
2020-09-08 10.39 10.29 10.31 10.33 60600.0 10.04
2020-09-04 10.44 10.3 10.41 10.43 50200.0 10.14
2020-09-03 10.52 10.35 10.47 10.41 101300.0 10.12
2020-09-02 10.54 10.43 10.48 10.52 37800.0 10.23
2020-09-01 10.52 10.44 10.51 10.47 73000.0 10.18
2020-08-31 10.62 10.53 10.58 10.59 61800.0 10.24
2020-08-28 10.71 10.62 10.62 10.65 16900.0 10.3
2020-08-27 10.86 10.56 10.86 10.56 51200.0 10.21
2020-08-26 10.78 10.73 10.74 10.78 50800.0 10.42
2020-08-25 10.89 10.68 10.69 10.79 89400.0 10.43
2020-08-24 10.69 10.6 10.65 10.62 70500.0 10.27
2020-08-21 10.53 10.48 10.5 10.53 35400.0 10.18
2020-08-20 10.65 10.54 10.55 10.64 36600.0 10.28
2020-08-19 10.79 10.65 10.74 10.65 100500.0 10.3
2020-08-18 10.8 10.72 10.72 10.72 69500.0 10.36
2020-08-17 10.77 10.71 10.74 10.74 58000.0 10.38
2020-08-14 10.7 10.61 10.7 10.64 26800.0 10.29
2020-08-13 10.79 10.72 10.72 10.75 122100.0 10.39
2020-08-12 10.76 10.61 10.61 10.75 90300.0 10.39
2020-08-11 10.82 10.5 10.75 10.53 97800.0 10.18
2020-08-10 10.66 10.52 10.52 10.64 44100.0 10.29
2020-08-07 10.74 10.47 10.52 10.54 82100.0 10.19
2020-08-06 10.68 10.54 10.68 10.56 52300.0 10.21
2020-08-05 10.7 10.57 10.57 10.67 47700.0 10.32
2020-08-04 10.53 10.39 10.39 10.49 50100.0 10.14
2020-08-03 10.44 10.36 10.42 10.39 69600.0 10.05
2020-07-31 10.5 10.25 10.5 10.32 111200.0 9.92
2020-07-30 10.58 10.26 10.49 10.55 73100.0 10.14
2020-07-29 10.64 10.55 10.55 10.6 58800.0 10.19
2020-07-28 10.58 10.48 10.51 10.56 50100.0 10.15
2020-07-27 10.57 10.49 10.49 10.53 25700.0 10.12
2020-07-24 10.55 10.43 10.54 10.45 41600.0 10.05
2020-07-23 10.68 10.57 10.63 10.62 53600.0 10.21
2020-07-22 10.7 10.64 10.67 10.69 38500.0 10.28
2020-07-21 10.76 10.65 10.72 10.67 157500.0 10.26
2020-07-20 10.65 10.52 10.52 10.63 89200.0 10.22
2020-07-17 10.57 10.51 10.56 10.57 22500.0 10.16
2020-07-16 10.57 10.48 10.54 10.54 52300.0 10.13
2020-07-15 10.7 10.53 10.58 10.57 131600.0 10.16
2020-07-14 10.43 10.33 10.33 10.43 84200.0 10.03
2020-07-13 10.52 10.38 10.42 10.44 93800.0 10.04
2020-07-10 10.37 10.17 10.31 10.37 51600.0 9.97
2020-07-09 10.44 10.31 10.39 10.35 62100.0 9.95
2020-07-08 10.52 10.39 10.44 10.44 99600.0 10.04
2020-07-07 10.49 10.41 10.46 10.44 62900.0 10.04
2020-07-06 10.72 10.5 10.54 10.53 79400.0 10.12
2020-07-02 10.56 10.37 10.37 10.5 52300.0 10.09
2020-07-01 10.4 10.07 10.28 10.35 68500.0 9.95
2020-06-30 10.38 10.25 10.27 10.34 39300.0 9.88
2020-06-29 10.32 10.2 10.21 10.3 33800.0 9.84
2020-06-26 10.36 10.18 10.26 10.24 79500.0 9.79
2020-06-25 10.34 10.1 10.17 10.33 86800.0 9.87
2020-06-24 10.4 10.24 10.4 10.25 74700.0 9.8
2020-06-23 10.59 10.46 10.46 10.51 89700.0 10.04
2020-06-22 10.49 10.37 10.46 10.42 102900.0 9.96
2020-06-19 10.44 10.33 10.44 10.39 46900.0 9.93
2020-06-18 10.38 10.29 10.29 10.33 42300.0 9.87
2020-06-17 10.42 10.32 10.38 10.39 184600.0 9.93
2020-06-16 10.56 10.28 10.53 10.35 359200.0 9.89
2020-06-15 10.33 9.83 10.08 10.24 62500.0 9.79
2020-06-12 10.48 10.13 10.48 10.27 88000.0 9.81
2020-06-11 10.44 9.94 10.33 10.12 215900.0 9.67
2020-06-10 10.8 10.66 10.69 10.72 97300.0 10.24
2020-06-09 10.77 10.67 10.74 10.74 62300.0 10.26
2020-06-08 10.99 10.82 10.85 10.85 68700.0 10.37
2020-06-05 10.96 10.84 10.86 10.85 57500.0 10.37
2020-06-04 10.77 10.56 10.56 10.66 67800.0 10.19
2020-06-03 10.74 10.36 10.36 10.67 48600.0 10.2
2020-06-02 10.34 10.23 10.23 10.29 73100.0 9.83
2020-06-01 10.22 9.92 10.03 10.18 80000.0 9.73
2020-05-29 10.13 9.98 10.05 10.07 81200.0 9.57
2020-05-28 10.2 10.03 10.1 10.06 46400.0 9.56
2020-05-27 10.01 9.9 9.94 9.97 66500.0 9.47
2020-05-26 9.92 9.6 9.61 9.82 53700.0 9.33
2020-05-22 9.55 9.49 9.52 9.55 46100.0 9.07
2020-05-21 9.64 9.52 9.6 9.55 68200.0 9.07
2020-05-20 9.67 9.46 9.46 9.6 135900.0 9.12
2020-05-19 9.55 9.44 9.44 9.44 85400.0 8.97
2020-05-18 9.62 9.28 9.28 9.54 138800.0 9.06
2020-05-15 9.26 9.11 9.19 9.17 87100.0 8.71
2020-05-14 9.19 9.02 9.12 9.19 107500.0 8.73
2020-05-13 9.47 9.25 9.47 9.25 273900.0 8.79
2020-05-12 9.6 9.48 9.54 9.49 91900.0 9.01
2020-05-11 9.58 9.34 9.42 9.53 94100.0 9.05
2020-05-08 9.68 9.57 9.57 9.59 63500.0 9.11
2020-05-07 9.65 9.47 9.62 9.49 163700.0 9.01
2020-05-06 9.65 9.47 9.59 9.48 163100.0 9.01
2020-05-05 9.7 9.55 9.7 9.6 116500.0 9.12
2020-05-04 9.8 9.51 9.8 9.6 167300.0 9.12
2020-05-01 9.95 9.72 9.8 9.87 75800.0 9.38
2020-04-30 10.33 9.97 10.13 10.14 135000.0 9.58
2020-04-29 10.23 9.93 9.99 10.14 109100.0 9.58
2020-04-28 9.92 9.72 9.92 9.79 136200.0 9.24
2020-04-27 9.69 9.42 9.6 9.67 145200.0 9.13
2020-04-24 9.53 9.37 9.5 9.47 144300.0 8.94
2020-04-23 9.53 9.39 9.42 9.45 230000.0 8.92
2020-04-22 9.6 9.31 9.6 9.47 256600.0 8.94
2020-04-21 9.43 9.0 9.2 9.34 157300.0 8.82
2020-04-20 10.11 9.66 9.67 9.88 51700.0 9.33
2020-04-17 10.04 9.76 9.82 9.82 63200.0 9.27
2020-04-16 10.04 9.66 10.0 9.76 83600.0 9.22
2020-04-15 10.25 9.82 10.15 10.0 57300.0 9.44
2020-04-14 10.2 9.95 9.95 10.2 58600.0 9.63
2020-04-13 10.19 9.65 10.13 9.84 97400.0 9.29
2020-04-09 10.19 9.95 10.08 10.03 96900.0 9.47
2020-04-08 9.88 9.38 9.38 9.8 122400.0 9.25
2020-04-07 9.63 9.28 9.42 9.33 65300.0 8.81
2020-04-06 9.18 8.93 9.08 9.05 80600.0 8.55
2020-04-03 8.96 8.58 8.96 8.79 76200.0 8.3
2020-04-02 9.0 8.71 8.73 8.91 84600.0 8.41
2020-04-01 8.89 8.61 8.78 8.72 107800.0 8.23
2020-03-31 9.34 9.05 9.16 9.17 59900.0 8.55
2020-03-30 9.33 9.05 9.15 9.25 66000.0 8.62
2020-03-27 9.32 8.92 8.94 9.27 57000.0 8.64
2020-03-26 9.56 8.79 8.79 9.32 110100.0 8.68
2020-03-25 9.18 8.4 8.4 8.99 124600.0 8.38
2020-03-24 8.46 7.87 7.97 8.31 88000.0 7.74
2020-03-23 8.03 7.62 8.03 7.76 104600.0 7.23
2020-03-20 8.27 7.86 8.01 8.1 111500.0 7.55
2020-03-19 7.94 7.22 7.52 7.67 166600.0 7.15
2020-03-18 8.22 7.36 8.18 7.5 484500.0 6.99
2020-03-17 8.66 8.09 8.38 8.54 191000.0 7.96
2020-03-16 8.86 8.23 8.23 8.44 175800.0 7.86
2020-03-13 9.34 8.98 9.01 9.28 264300.0 8.65
2020-03-12 9.18 8.51 8.51 8.85 313000.0 8.25
2020-03-11 11.2 10.45 11.19 10.5 206700.0 9.78
2020-03-10 11.52 10.8 11.48 11.35 152900.0 10.58
2020-03-09 11.8 9.4 10.25 11.24 228500.0 10.47
2020-03-06 13.08 12.73 12.79 13.01 99100.0 12.12
2020-03-05 13.5 13.19 13.5 13.27 80200.0 12.37
2020-03-04 13.82 13.21 13.21 13.81 90100.0 12.87
2020-03-03 13.31 12.93 13.02 13.13 134600.0 12.24
2020-03-02 12.87 12.38 12.5 12.83 160200.0 11.96
2020-02-28 12.92 12.24 12.82 12.52 216600.0 11.55
2020-02-27 13.82 13.07 13.5 13.1 200800.0 12.09
2020-02-26 13.94 13.7 13.87 13.86 101300.0 12.79
2020-02-25 14.56 13.55 14.47 13.73 173800.0 12.67
2020-02-24 14.82 14.24 14.81 14.45 127200.0 13.34
2020-02-21 15.09 14.93 15.09 15.04 31700.0 13.88
2020-02-20 15.23 15.05 15.17 15.1 36200.0 13.94
2020-02-19 15.25 15.14 15.24 15.21 71700.0 14.04
2020-02-18 15.34 15.11 15.24 15.15 37100.0 13.98