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 (%)
Sep 27, 2013 14.68 14.68 14.68 14.68 1,157 -0.10(-0.65%)
Sep 26, 2013 14.84 14.84 14.73 14.78 909 -0.10(-0.65%)
Sep 25, 2013 15.04 15.04 14.87 14.87 5,613 -0.17(-1.14%)
Sep 24, 2013 15.06 15.17 15.05 15.05 972 +0.10(+0.67%)
Sep 23, 2013 14.85 14.95 14.85 14.95 1,248 -0.14(-0.92%)
Sep 20, 2013 15.16 15.18 15.08 15.09 2,608 -0.09(-0.60%)
Sep 19, 2013 15.15 15.40 15.15 15.18 15,866 +0.10(+0.64%)
Sep 18, 2013 14.62 15.22 14.62 15.08 65,578 +0.31(+2.13%)
Sep 17, 2013 14.87 14.87 14.69 14.76 31,656 +0.13(+0.91%)
Sep 16, 2013 14.77 14.76 14.61 14.63 81,290 +0.10(+0.71%)
Sep 13, 2013 14.47 14.55 14.47 14.53 60,368 +0.01(+0.04%)
Sep 12, 2013 14.58 14.66 14.43 14.52 95,912 -0.16(-1.07%)
Sep 11, 2013 14.57 14.70 14.52 14.68 98,326 +0.01(+0.07%)
Sep 10, 2013 14.68 14.74 14.57 14.67 153,820 +0.11(+0.76%)
Sep 09, 2013 14.42 14.57 14.42 14.56 38,371 +0.32(+2.23%)
Sep 06, 2013 13.96 14.24 13.91 14.24 9,559 +0.56(+4.09%)
Sep 04, 2013 13.68 13.68 13.68 0 +0.17(+1.25%)
Sep 03, 2013 13.50 13.69 13.46 13.51 44,159 +0.05(+0.38%)
Aug 30, 2013 13.34 13.53 13.33 13.46 41,844 -0.08(-0.60%)
Aug 28, 2013 13.54 13.54 13.54 0 +0.10(+0.76%)
Aug 27, 2013 13.39 13.57 13.36 13.44 12,131 -0.24(-1.77%)
Aug 26, 2013 14.01 14.01 13.63 13.68 60,864 -0.22(-1.61%)
Aug 23, 2013 13.85 13.91 13.85 13.91 2,611 +0.42(+3.14%)
Aug 21, 2013 13.48 13.48 13.48 0 -0.39(-2.79%)
Aug 20, 2013 13.77 13.92 13.77 13.87 95,845 -0.02(-0.13%)
Aug 19, 2013 13.90 13.90 13.89 13.89 1,338 -0.22(-1.59%)
Aug 16, 2013 14.17 14.17 14.11 14.11 671 -0.45(-3.07%)
Aug 14, 2013 14.56 14.56 14.56 0 -0.04(-0.25%)
Aug 13, 2013 14.63 14.64 14.60 14.60 22,703 -0.39(-2.62%)
Aug 12, 2013 14.98 14.99 14.98 14.99 4,672 +0.12(+0.81%)
Aug 09, 2013 14.82 14.87 14.82 14.87 6,781 +0.15(+1.03%)
Aug 08, 2013 14.30 14.74 14.30 14.72 39,363 +0.49(+3.44%)
Aug 06, 2013 14.23 14.23 14.23 0 -0.16(-1.13%)
Aug 05, 2013 14.37 14.49 14.37 14.39 34,070 -0.11(-0.77%)
Aug 02, 2013 14.50 14.50 14.50 14.50 496 +0.17(+1.21%)
Aug 01, 2013 14.24 14.41 14.24 14.33 215,711 +0.13(+0.89%)
Jul 31, 2013 14.08 14.20 14.07 14.20 2,836 -0.00(-0.00%)
Jul 30, 2013 14.26 14.26 14.20 14.20 4,796 -0.19(-1.33%)
Jul 29, 2013 14.44 14.44 14.36 14.39 1,984 -0.06(-0.44%)
Jul 26, 2013 14.46 14.46 14.46 14.46 434 -0.09(-0.62%)
Jul 25, 2013 14.44 14.57 14.44 14.55 2,224 +0.15(+1.01%)
Jul 24, 2013 14.62 14.62 14.40 14.40 9,435 -0.25(-1.73%)
Jul 23, 2013 14.51 14.66 14.51 14.66 1,561 +0.25(+1.76%)
Jul 22, 2013 14.40 14.40 14.34 14.40 1,382 +0.06(+0.42%)
Jul 19, 2013 14.35 14.35 14.34 14.34 3,638 +0.07(+0.46%)
Jul 18, 2013 14.32 14.33 14.28 14.28 2,150 +0.06(+0.39%)
Jul 17, 2013 14.09 14.22 14.09 14.22 689 +0.17(+1.23%)
Jul 16, 2013 13.97 14.09 13.85 14.05 45,544 +0.02(+0.15%)
Jul 15, 2013 13.95 14.03 13.82 14.03 17,392 +0.15(+1.10%)
Jul 12, 2013 13.77 13.87 13.74 13.87 6,620 -0.07(-0.49%)
Jul 11, 2013 13.88 13.94 13.88 13.94 330 +0.24(+1.73%)
Jul 10, 2013 13.64 13.71 13.60 13.71 12,239 -0.05(-0.36%)
Jul 09, 2013 13.59 13.76 13.68 13.76 992 +0.08(+0.57%)
Jul 08, 2013 13.69 13.77 13.65 13.68 81,571 +0.21(+1.56%)
Jul 05, 2013 13.51 13.51 13.46 13.47 1,075 -0.38(-2.74%)
Jul 03, 2013 13.77 13.85 13.63 13.85 1,802 -0.01(-0.04%)
Jul 02, 2013 14.08 14.08 13.85 13.85 992 -0.39(-2.72%)
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.