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 (%)
Feb 27, 2012 17.51 17.51 17.51 0 -0.18(-1.03%)
Feb 24, 2012 17.66 17.69 17.66 17.69 2,977 +0.18(+1.00%)
Feb 23, 2012 17.67 17.67 17.42 17.52 2,841 -0.12(-0.66%)
Feb 22, 2012 17.72 17.76 17.62 17.63 5,879 -0.07(-0.40%)
Feb 21, 2012 17.55 17.70 17.55 17.70 502 +0.18(+1.00%)
Feb 17, 2012 17.68 17.82 17.53 17.53 1,083 -0.11(-0.63%)
Feb 16, 2012 17.14 17.65 17.14 17.64 1,777 +0.26(+1.47%)
Feb 15, 2012 17.46 17.49 17.37 17.38 5,444 +0.13(+0.77%)
Feb 14, 2012 17.17 17.25 17.17 17.25 10,485 -0.01(-0.04%)
Feb 13, 2012 17.03 17.29 17.03 17.26 4,306 +0.09(+0.53%)
Feb 09, 2012 17.17 17.17 17.17 0 +0.18(+1.03%)
Feb 08, 2012 17.36 17.36 16.99 16.99 1,075 -0.20(-1.16%)
Feb 07, 2012 17.20 17.20 17.19 17.19 2,748 +0.04(+0.25%)
Feb 06, 2012 17.15 17.15 17.15 17.15 330 +0.00(+0.00%)
Feb 03, 2012 16.89 17.15 16.89 17.15 917 +0.07(+0.43%)
Feb 02, 2012 17.11 17.11 16.76 17.07 2,806 +0.18(+1.08%)
Feb 01, 2012 16.67 16.89 16.53 16.89 30,642 +0.51(+3.14%)
Jan 31, 2012 16.25 16.42 16.25 16.38 3,254 +0.18(+1.11%)
Jan 30, 2012 16.20 16.20 16.20 16.20 165 -0.10(-0.59%)
Jan 26, 2012 16.29 16.29 16.29 16.29 0 +0.22(+1.39%)
Jan 25, 2012 16.07 16.07 16.07 16.07 32,106 +0.05(+0.30%)
Jan 24, 2012 16.02 16.02 16.02 16.02 1,240 +0.02(+0.15%)
Jan 23, 2012 16.20 16.25 16.00 16.00 5,332 +0.52(+3.36%)
Jan 17, 2012 15.48 15.48 15.48 0 +0.01(+0.04%)
Jan 13, 2012 15.48 15.51 15.27 15.47 2,811 -0.07(-0.43%)
Jan 11, 2012 15.54 15.54 15.54 0 +0.04(+0.27%)
Jan 10, 2012 15.63 15.63 15.50 15.50 6,544 +0.28(+1.87%)
Jan 09, 2012 15.21 15.21 15.21 15.21 4,126 +0.01(+0.06%)
Jan 05, 2012 15.20 15.20 15.20 0 +0.05(+0.34%)
Jan 04, 2012 15.15 15.15 15.15 15.15 496 +0.47(+3.21%)
Dec 29, 2011 14.68 14.68 14.68 0 +0.14(+0.96%)
Dec 28, 2011 14.54 14.54 14.54 14.54 496 -0.32(-2.18%)
Dec 27, 2011 14.86 14.87 14.86 14.87 2,227 -0.03(-0.22%)
Dec 23, 2011 14.90 14.90 14.90 14.90 165 +0.32(+2.20%)
Dec 21, 2011 14.52 14.58 14.52 14.58 572 -0.84(-5.43%)
Dec 20, 2011 15.08 15.41 15.07 15.41 4,134 +0.50(+3.39%)
Dec 16, 2011 14.91 14.91 14.91 14.91 0 +0.16(+1.07%)
Dec 14, 2011 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 13, 2011 15.16 15.16 14.75 14.75 1,488 -0.21(-1.37%)
Dec 12, 2011 15.26 15.30 14.93 14.96 6,450 -0.44(-2.87%)
Dec 09, 2011 15.36 15.40 15.36 15.40 826 +0.19(+1.27%)
Dec 08, 2011 15.44 15.44 15.09 15.21 5,606 -0.42(-2.67%)
Dec 07, 2011 15.71 15.71 15.62 15.62 1,253 +0.05(+0.30%)
Dec 06, 2011 15.58 15.58 15.58 15.58 661 +0.46(+3.01%)
Dec 02, 2011 15.12 15.12 15.12 0 -0.43(-2.76%)
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.