First Trust Dynamic Europe Equity Income Fund - FDEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	12.61	12.59	12.59	12.61	12.49	23,962
November 17, 2023	12.5	12.55	12.55	12.6	12.47	109,870
November 16, 2023	12.32	12.4	12.4	12.46	12.32	23,965
November 15, 2023	12.33	12.35	12.35	12.49	12.29	80,162
November 14, 2023	12.43	12.29	12.29	12.49	12.07	264,614
November 13, 2023	12.21	12.3	12.3	12.33	12.21	155,187
November 10, 2023	12.26	12.2	12.2	12.26	12.11	111,732
November 09, 2023	12.31	12.29	12.29	12.39	12.26	20,706
November 08, 2023	12.3	12.32	12.32	12.35	12.3	97,526
November 07, 2023	12.28	12.36	12.36	12.42	12.28	196,204
November 06, 2023	12.47	12.37	12.37	12.47	12.29	74,256
November 03, 2023	12.54	12.45	12.45	12.54	12.41	33,203
November 02, 2023	12.23	12.39	12.39	12.47	12.22	109,080
November 01, 2023	12.1	12.19	12.19	12.22	12.07	88,415
October 31, 2023	12.17	12.23	12.16	12.26	12.13	85,214
October 30, 2023	12.15	12.12	12.05	12.15	11.52	76,648
October 27, 2023	12.18	12.06	11.99	12.18	12.01	66,346
October 26, 2023	12.18	12.16	12.09	12.19	12.12	138,383
October 25, 2023	12.22	12.22	12.15	12.33	11.79	96,300
October 24, 2023	12.1	12.27	12.2	12.3	12.1	91,600
October 23, 2023	11.98	11.94	11.87	12.01	11.91	11,500
October 20, 2023	12.12	12	11.93	12.12	11.99	28,900
October 19, 2023	12.18	12.08	12.01	12.21	12.05	25,700
October 18, 2023	12.27	12.17	12.1	12.31	12.16	10,800
October 17, 2023	12.24	12.38	12.31	12.46	12.24	20,600
October 16, 2023	12.41	12.4	12.33	12.41	12.31	20,300
October 13, 2023	12.36	12.3	12.23	12.38	12.27	10,800
October 12, 2023	12.57	12.32	12.25	12.57	12.32	4,200
October 11, 2023	12.06	12.51	12.44	12.57	12.06	11,000
October 10, 2023	12.3	12.44	12.37	12.48	12.3	21,300
October 09, 2023	12.12	12.22	12.15	12.27	12.01	14,500
October 06, 2023	12.13	12.27	12.2	12.32	12.05	23,700
October 05, 2023	12.02	12.09	12.02	12.09	12	14,300
October 04, 2023	12.04	11.98	11.91	12.04	11.97	22,800
October 03, 2023	12.26	12.06	11.99	12.26	12.04	24,900
October 02, 2023	12.48	12.17	12.1	12.48	12.16	47,300
September 29, 2023	12.45	12.4	12.26	12.61	12.4	28,700
September 28, 2023	12.38	12.38	12.24	12.42	12.34	34,100
September 27, 2023	12.41	12.36	12.22	12.43	12.28	11,300
September 26, 2023	12.47	12.4	12.26	12.49	12.39	30,100
September 25, 2023	12.5	12.55	12.41	12.59	12.5	23,900
September 22, 2023	12.78	12.64	12.5	12.83	12.63	39,500
September 21, 2023	12.83	12.75	12.61	12.83	12.74	16,700
September 20, 2023	12.94	12.86	12.71	12.94	12.85	14,300
September 19, 2023	12.78	12.79	12.65	12.84	12.76	11,100
September 18, 2023	12.79	12.77	12.63	12.79	12.7	47,700
September 15, 2023	12.97	12.82	12.67	13.05	12.74	104,500
September 14, 2023	12.83	12.92	12.77	12.93	12.8	50,700
September 13, 2023	12.75	12.73	12.59	12.8	12.7	76,700
September 12, 2023	12.79	12.73	12.59	12.79	12.71	57,400
September 11, 2023	12.71	12.78	12.64	12.86	12.71	55,400
September 08, 2023	12.61	12.71	12.57	12.75	12.61	35,800
September 07, 2023	12.58	12.61	12.47	12.75	12.58	40,200
September 06, 2023	12.7	12.74	12.6	12.8	12.68	21,700
September 05, 2023	12.9	12.77	12.63	12.94	12.77	11,600
September 01, 2023	13.07	12.95	12.8	13.07	12.91	13,800
August 31, 2023	13.17	13.07	12.85	13.17	12.98	8,700
August 30, 2023	13.16	13.17	12.95	13.2	13.1	14,200
August 29, 2023	12.91	13.05	12.83	13.1	12.9	22,900
August 28, 2023	12.92	12.97	12.75	12.99	12.86	19,900

First Trust Dynamic Europe Equity Income Fund (FDEU) NYSE