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

Midcap Value Alphadex Fund FT (NY: FNK )

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 (%)
Jan 31, 2014 23.92 23.92 23.19 23.28 7,995 -0.08(-0.35%)
Jan 30, 2014 23.63 23.63 23.17 23.36 11,166 +0.29(+1.27%)
Jan 29, 2014 23.25 23.33 23.07 23.07 24,702 -0.26(-1.10%)
Jan 28, 2014 23.17 23.37 23.17 23.32 11,384 +0.07(+0.31%)
Jan 27, 2014 23.29 23.36 23.14 23.25 6,952 -0.11(-0.45%)
Jan 24, 2014 23.68 23.69 23.36 23.36 9,318 -0.57(-2.37%)
Jan 23, 2014 24.04 24.41 23.89 23.92 42,340 -0.27(-1.10%)
Jan 22, 2014 24.09 24.20 24.09 24.19 40,133 +0.09(+0.37%)
Jan 21, 2014 24.08 24.18 23.98 24.10 12,176 +0.12(+0.51%)
Jan 17, 2014 23.98 23.98 23.98 0 -0.07(-0.30%)
Jan 16, 2014 24.05 24.08 23.99 24.05 4,878 -0.06(-0.23%)
Jan 15, 2014 23.99 24.11 23.99 24.11 2,699 +0.15(+0.63%)
Jan 14, 2014 23.70 23.96 23.70 23.96 12,497 +0.34(+1.44%)
Jan 13, 2014 23.97 23.98 23.60 23.62 15,624 -0.39(-1.62%)
Jan 10, 2014 23.86 24.00 23.86 24.00 1,717 +0.16(+0.68%)
Jan 09, 2014 23.82 23.85 23.75 23.84 16,635 +0.09(+0.36%)
Jan 08, 2014 23.78 23.82 23.76 23.76 3,835 -0.02(-0.09%)
Jan 07, 2014 23.71 23.80 23.65 23.78 14,334 +0.24(+1.03%)
Jan 06, 2014 23.66 23.66 23.54 23.54 1,784 -0.14(-0.59%)
Jan 03, 2014 23.77 23.77 23.66 23.67 3,324 +0.06(+0.27%)
Jan 02, 2014 23.90 23.90 23.58 23.61 7,004 -0.35(-1.44%)
Dec 31, 2013 23.96 23.96 23.96 0 +0.07(+0.30%)
Dec 30, 2013 23.92 23.93 23.78 23.88 24,607 -0.03(-0.13%)
Dec 27, 2013 23.87 23.92 23.86 23.92 4,042 +0.07(+0.31%)
Dec 26, 2013 23.95 23.95 23.82 23.84 6,881 +0.02(+0.07%)
Dec 24, 2013 23.72 24.47 23.72 23.83 8,013 +0.17(+0.72%)
Dec 23, 2013 23.60 23.67 23.59 23.66 7,497 +0.12(+0.51%)
Dec 20, 2013 23.24 23.54 23.20 23.54 5,296 +0.32(+1.39%)
Dec 19, 2013 23.35 23.35 23.19 23.21 12,797 -0.15(-0.66%)
Dec 18, 2013 23.16 23.37 22.99 23.37 16,432 +0.36(+1.58%)
Dec 17, 2013 23.08 23.08 23.00 23.00 3,323 -0.13(-0.56%)
Dec 16, 2013 23.04 23.16 23.02 23.13 5,748 +0.20(+0.88%)
Dec 13, 2013 22.82 22.94 22.81 22.93 8,654 +0.07(+0.32%)
Dec 12, 2013 22.84 22.87 22.80 22.86 5,337 +0.03(+0.14%)
Dec 11, 2013 23.24 23.24 22.82 22.82 5,968 -0.41(-1.76%)
Dec 10, 2013 23.27 23.35 23.20 23.23 8,022 -0.02(-0.09%)
Dec 09, 2013 23.27 23.38 23.25 23.25 3,799 -0.01(-0.04%)
Dec 06, 2013 23.38 23.38 23.26 23.26 5,731 +0.26(+1.13%)
Dec 05, 2013 23.02 23.10 22.99 23.00 4,302 -0.15(-0.66%)
Dec 04, 2013 23.08 23.17 23.03 23.16 2,357 +0.02(+0.07%)
Dec 03, 2013 23.07 23.14 23.07 23.14 470 -0.13(-0.56%)
Dec 02, 2013 23.17 23.32 23.12 23.27 1,361 -0.07(-0.31%)
Nov 29, 2013 23.35 23.35 23.34 23.34 445 +0.06(+0.24%)
Nov 27, 2013 23.34 23.35 23.28 23.28 5,770 -0.04(-0.17%)
Nov 26, 2013 23.23 23.34 23.23 23.33 2,766 +0.02(+0.10%)
Nov 25, 2013 23.42 23.43 23.27 23.30 11,308 -0.09(-0.40%)
Nov 22, 2013 23.27 23.41 23.27 23.39 622 +0.06(+0.24%)
Nov 21, 2013 23.18 23.35 23.15 23.34 8,086 +0.28(+1.21%)
Nov 20, 2013 23.13 23.24 23.06 23.06 3,009 -0.06(-0.28%)
Nov 19, 2013 23.21 23.27 23.06 23.12 8,206 -0.10(-0.41%)
Nov 18, 2013 23.46 23.46 23.22 23.22 5,691 -0.13(-0.56%)
Nov 15, 2013 23.29 23.39 23.28 23.35 10,667 +0.10(+0.45%)
Nov 14, 2013 23.29 23.29 23.24 23.25 1,629 +0.27(+1.19%)
Nov 12, 2013 23.04 23.04 22.97 22.97 2,365 -0.10(-0.44%)
Nov 11, 2013 22.90 23.07 22.90 23.07 3,177 +0.26(+1.13%)
Nov 08, 2013 22.66 22.82 22.65 22.82 2,708 +0.16(+0.70%)
Nov 07, 2013 23.04 23.04 22.66 22.66 7,792 -0.26(-1.12%)
Nov 06, 2013 22.87 23.00 22.87 22.92 6,751 -0.00(-0.00%)
Nov 05, 2013 22.90 22.94 22.86 22.92 4,803 -0.06(-0.28%)
Nov 04, 2013 22.82 22.98 22.81 22.98 5,957 +0.23(+1.02%)
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.