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 (%)
Mar 31, 2014 13.93 13.93 13.84 13.89 4,021 +0.31(+2.28%)
Mar 28, 2014 13.58 13.58 13.58 13.58 14 +0.00(+0.00%)
Mar 27, 2014 13.34 13.58 13.34 13.58 2,662 +0.36(+2.75%)
Mar 26, 2014 13.37 13.37 13.22 13.22 1,154 -0.03(-0.23%)
Mar 25, 2014 13.25 13.25 13.25 13.25 277 +0.25(+1.90%)
Mar 24, 2014 13.00 13.00 13.00 13.00 808 +0.23(+1.83%)
Mar 21, 2014 12.77 12.77 12.77 12.77 198 +0.00(+0.00%)
Mar 20, 2014 12.77 12.77 12.77 12.77 9 +0.00(+0.00%)
Mar 19, 2014 12.71 12.77 12.71 12.77 1,383 +0.00(+0.03%)
Mar 18, 2014 12.40 12.76 12.40 12.76 20,108 +0.29(+2.35%)
Mar 14, 2014 12.47 12.47 12.47 0 +0.12(+0.98%)
Mar 13, 2014 12.42 12.42 12.35 12.35 4,024 -0.13(-1.07%)
Mar 12, 2014 12.48 12.48 12.48 12.48 330 -0.04(-0.29%)
Mar 10, 2014 12.52 12.52 12.52 0 -0.16(-1.25%)
Mar 07, 2014 12.87 12.88 12.66 12.68 4,882 -0.39(-3.01%)
Mar 06, 2014 13.06 13.08 13.06 13.07 3,528 +0.20(+1.52%)
Mar 05, 2014 12.88 12.88 12.87 12.87 1,176 +0.17(+1.32%)
Mar 04, 2014 12.68 12.71 12.68 12.71 661 +0.28(+2.25%)
Mar 03, 2014 12.43 12.43 12.43 12.43 558 -0.37(-2.85%)
Feb 28, 2014 12.79 12.79 12.79 12.79 1,665 -0.16(-1.21%)
Feb 27, 2014 12.62 12.95 12.62 12.95 1,389 +0.33(+2.64%)
Feb 26, 2014 12.62 12.69 12.62 12.62 5,306 -0.28(-2.17%)
Feb 24, 2014 12.90 12.90 12.90 0 +0.35(+2.76%)
Feb 21, 2014 12.55 12.55 12.55 12.55 157 +0.00(+0.00%)
Feb 19, 2014 12.55 12.55 12.55 12.55 0 -0.05(-0.38%)
Feb 18, 2014 12.60 12.60 12.60 12.60 733 -0.39(-3.04%)
Feb 14, 2014 12.99 12.99 12.99 0 +0.21(+1.66%)
Feb 13, 2014 12.78 12.80 12.77 12.78 9,448 -0.09(-0.68%)
Feb 12, 2014 12.90 12.90 12.87 12.87 1,092 -0.21(-1.57%)
Feb 11, 2014 12.97 13.07 12.97 13.07 877 +0.40(+3.18%)
Feb 10, 2014 12.76 12.81 12.67 12.67 4,652 -0.18(-1.37%)
Feb 07, 2014 12.89 12.91 12.85 12.85 2,900 -0.05(-0.41%)
Feb 06, 2014 12.78 12.90 12.78 12.90 811 +0.33(+2.60%)
Feb 05, 2014 12.57 12.57 12.57 12.57 330 +0.08(+0.63%)
Feb 03, 2014 12.49 12.49 12.49 0 -0.28(-2.23%)
Jan 31, 2014 12.78 12.78 12.78 12.78 153 +0.00(+0.00%)
Jan 29, 2014 12.78 12.78 12.78 0 -0.16(-1.26%)
Jan 28, 2014 13.06 13.06 12.94 12.94 1,685 +0.07(+0.51%)
Jan 27, 2014 12.88 12.88 12.88 12.88 1,209 -0.55(-4.11%)
Jan 23, 2014 13.43 13.43 13.43 0 -0.30(-2.18%)
Jan 22, 2014 13.59 13.73 13.59 13.73 1,832 -0.01(-0.04%)
Jan 17, 2014 13.74 13.74 13.74 13.74 0 -0.07(-0.48%)
Jan 16, 2014 13.80 13.80 13.80 13.80 79 +0.00(+0.00%)
Jan 15, 2014 13.80 13.80 13.80 13.80 289 +0.07(+0.49%)
Jan 14, 2014 13.73 13.74 13.72 13.74 33,220 -0.07(-0.47%)
Jan 13, 2014 13.80 13.80 13.80 13.80 477 -0.02(-0.12%)
Jan 10, 2014 13.82 13.82 13.82 13.82 330 +0.28(+2.04%)
Jan 09, 2014 13.54 13.54 13.54 13.54 231 -0.38(-2.74%)
Jan 08, 2014 13.92 13.92 13.92 13.92 330 +0.06(+0.47%)
Jan 07, 2014 13.85 13.90 13.84 13.86 1,553 +0.00(+0.01%)
Jan 06, 2014 13.97 13.97 13.86 13.86 3,401 -0.15(-1.08%)
Jan 03, 2014 14.11 14.11 14.01 14.01 2,731 +0.17(+1.24%)
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.