Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust Alphadex Euro Div ETF (TSX: EUR )

22.46 UNCHANGED
Last Price Updated: 3:03 PM EST, Dec 5, 2022 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 30, 2018 23.50 23.50 23.45 23.46 758 +0.18(+0.77%)
Apr 23, 2018 23.28 23.28 23.28 63 +0.27(+1.17%)
Apr 19, 2018 23.01 23.01 23.01 0 +0.01(+0.04%)
Apr 18, 2018 23.00 23.00 23.00 23.00 1,295 +0.13(+0.57%)
Apr 12, 2018 22.87 22.87 22.87 0 +0.42(+1.87%)
Mar 29, 2018 22.45 22.45 22.45 0 +0.25(+1.13%)
Mar 28, 2018 22.17 22.20 22.17 22.20 680 +0.07(+0.32%)
Mar 27, 2018 22.43 22.46 22.13 22.13 2,600 +0.01(+0.05%)
Mar 26, 2018 22.17 22.17 22.03 22.12 2,100 -0.23(-1.03%)
Mar 22, 2018 22.35 22.35 22.35 19 -0.57(-2.49%)
Mar 21, 2018 22.92 22.92 22.92 22.92 100 +0.04(+0.17%)
Mar 20, 2018 22.88 22.88 22.88 22.88 225 -0.08(-0.35%)
Mar 15, 2018 22.96 22.96 22.96 0 -0.04(-0.17%)
Mar 14, 2018 23.00 23.00 23.00 23.00 250 +0.15(+0.66%)
Mar 13, 2018 23.09 23.09 22.85 22.85 1,084 -0.15(-0.65%)
Mar 08, 2018 23.00 23.00 23.00 0 +0.26(+1.14%)
Mar 07, 2018 22.74 22.74 22.74 22.74 2,000 -0.14(-0.61%)
Mar 06, 2018 22.88 22.88 22.88 22.88 150 +0.48(+2.14%)
Mar 02, 2018 22.40 22.40 22.40 57 -0.41(-1.80%)
Mar 01, 2018 22.87 22.91 22.81 22.81 12,200 -0.44(-1.89%)
Feb 28, 2018 23.25 23.25 23.25 23.25 687 +0.00(+0.00%)
Feb 27, 2018 23.27 23.27 23.25 23.25 965 -0.20(-0.85%)
Feb 26, 2018 23.45 23.45 23.45 23.45 703 +0.35(+1.52%)
Feb 21, 2018 23.10 23.10 23.10 35 +0.09(+0.39%)
Feb 20, 2018 23.00 23.04 23.00 23.01 1,887 +0.02(+0.09%)
Feb 16, 2018 22.99 22.99 22.99 0 +0.10(+0.44%)
Feb 15, 2018 22.88 22.89 22.86 22.89 560 +0.58(+2.60%)
Feb 13, 2018 22.31 22.31 22.31 0 -0.16(-0.71%)
Feb 12, 2018 22.50 22.50 22.47 22.47 658 +0.48(+2.18%)
Feb 09, 2018 21.87 21.99 21.64 21.99 2,795 -0.18(-0.81%)
Feb 08, 2018 22.21 22.21 22.21 22.17 2,564 -0.56(-2.46%)
Feb 07, 2018 22.73 22.73 22.73 22.73 107 -0.10(-0.44%)
Feb 06, 2018 22.33 22.83 22.33 22.83 2,312 -0.15(-0.65%)
Feb 05, 2018 22.98 22.98 22.98 22.98 1,239 -0.63(-2.67%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.