Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latin America Alphadex Fund FT (NY: FLN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2012 15.48 15.48 15.43 15.43 1,819 -0.08(-0.51%)
Oct 26, 2012 15.51 15.51 15.51 0 -0.01(-0.08%)
Oct 25, 2012 15.56 15.56 15.52 15.52 1,147 -0.18(-1.12%)
Oct 22, 2012 15.70 15.70 15.70 0 +0.07(+0.46%)
Oct 19, 2012 15.83 15.83 15.62 15.62 1,710 -0.31(-1.94%)
Oct 18, 2012 15.93 15.93 15.78 15.93 3,388 -0.05(-0.30%)
Oct 17, 2012 15.98 15.98 15.98 15.98 717 +0.10(+0.65%)
Oct 16, 2012 15.91 15.91 15.72 15.88 4,242 +0.13(+0.81%)
Oct 15, 2012 15.75 15.75 15.75 15.75 165 +0.13(+0.81%)
Oct 12, 2012 15.71 15.71 15.62 15.62 1,582 -0.08(-0.50%)
Oct 11, 2012 15.70 15.70 15.70 15.70 661 +0.31(+2.00%)
Oct 10, 2012 15.57 15.57 15.39 15.39 2,462 -0.37(-2.38%)
Oct 08, 2012 15.77 15.77 15.77 0 +0.07(+0.42%)
Oct 06, 2012 15.80 15.80 15.70 15.70 656 +0.00(+0.00%)
Oct 05, 2012 15.80 15.80 15.70 15.70 656 +0.02(+0.12%)
Oct 04, 2012 15.58 15.68 15.58 15.68 4,240 +0.13(+0.86%)
Oct 03, 2012 15.61 15.61 15.54 15.55 2,811 -0.04(-0.27%)
Oct 02, 2012 15.59 15.59 15.59 15.59 330 -0.01(-0.04%)
Oct 01, 2012 15.59 15.60 15.59 15.60 5,233 +0.18(+1.18%)
Sep 28, 2012 15.17 15.42 15.17 15.42 1,199 +0.03(+0.20%)
Sep 27, 2012 15.32 15.39 15.31 15.39 235,522 +0.02(+0.12%)
Sep 25, 2012 15.37 15.37 15.37 0 -0.03(-0.20%)
Sep 24, 2012 15.27 15.40 15.27 15.40 5,231 +0.05(+0.32%)
Sep 21, 2012 15.35 15.35 15.35 15.35 330 +0.14(+0.91%)
Sep 20, 2012 15.21 15.21 15.21 15.21 2,151 -0.18(-1.14%)
Sep 19, 2012 15.45 15.45 15.39 15.39 661 -0.05(-0.31%)
Sep 18, 2012 15.44 15.44 15.44 15.44 165 +0.08(+0.51%)
Sep 17, 2012 15.36 15.36 15.36 15.36 165 +0.36(+2.37%)
Sep 12, 2012 15.00 15.00 15.00 0 -0.19(-1.26%)
Sep 11, 2012 15.19 15.19 15.19 15.19 211 +0.02(+0.11%)
Sep 10, 2012 15.09 15.21 15.09 15.18 1,157 -0.25(-1.65%)
Sep 07, 2012 15.27 15.46 15.27 15.43 3,134 +0.72(+4.91%)
Sep 05, 2012 14.71 14.71 14.71 0 +0.12(+0.85%)
Sep 04, 2012 14.64 14.64 14.58 14.58 393 -0.05(-0.37%)
Aug 31, 2012 14.87 14.87 14.64 14.64 1,182 +0.05(+0.37%)
Aug 29, 2012 14.58 14.58 14.58 0 -0.37(-2.51%)
Aug 24, 2012 14.96 14.96 14.96 0 +0.01(+0.09%)
Aug 23, 2012 14.95 14.95 14.95 14.95 527 -0.31(-2.03%)
Aug 22, 2012 15.16 15.25 14.98 15.25 2,388 +0.22(+1.45%)
Aug 21, 2012 15.07 15.16 15.01 15.04 10,151 +0.01(+0.04%)
Aug 20, 2012 14.91 15.06 14.91 15.03 9,141 +0.04(+0.23%)
Aug 15, 2012 15.00 15.00 15.00 0 -0.23(-1.54%)
Aug 14, 2012 15.23 15.23 15.23 15.23 165 +0.30(+2.02%)
Aug 11, 2012 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 10, 2012 14.93 14.93 14.93 14.93 391 -0.18(-1.16%)
Aug 09, 2012 15.10 15.10 15.06 15.10 4,225 +0.13(+0.89%)
Aug 07, 2012 14.97 14.97 14.97 0 -0.15(-0.96%)
Aug 06, 2012 15.12 15.12 15.12 15.12 165 +0.26(+1.78%)
Aug 03, 2012 14.85 14.85 14.85 14.85 373 +0.38(+2.60%)
Aug 02, 2012 14.47 14.47 14.47 14.47 330 -0.32(-2.17%)
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.