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 (%)
Oct 30, 2015 23.00 23.08 22.91 23.03 1,964 +0.06(+0.25%)
Oct 29, 2015 23.08 23.08 22.92 22.97 10,662 -0.11(-0.49%)
Oct 28, 2015 22.65 23.08 22.59 23.09 25,134 +0.53(+2.34%)
Oct 27, 2015 22.84 22.84 22.46 22.56 8,618 -0.45(-1.94%)
Oct 26, 2015 23.06 23.12 22.98 23.01 25,275 -0.22(-0.94%)
Oct 23, 2015 23.28 23.36 23.11 23.23 15,333 +0.14(+0.60%)
Oct 22, 2015 22.93 23.25 22.91 23.09 43,996 +0.08(+0.34%)
Oct 21, 2015 23.23 23.24 23.01 23.01 12,528 -0.28(-1.19%)
Oct 20, 2015 23.31 23.44 23.21 23.29 264,841 +0.15(+0.67%)
Oct 19, 2015 23.17 23.25 23.08 23.13 7,203 -0.19(-0.82%)
Oct 16, 2015 23.46 23.46 23.18 23.32 8,173 +0.13(+0.57%)
Oct 15, 2015 23.11 23.20 23.03 23.19 4,775 +0.06(+0.27%)
Oct 14, 2015 23.26 23.35 23.12 23.13 5,701 -0.21(-0.90%)
Oct 13, 2015 23.36 23.63 23.27 23.34 10,270 -0.17(-0.71%)
Oct 12, 2015 23.63 23.65 23.47 23.51 3,578 -0.26(-1.10%)
Oct 09, 2015 23.73 23.82 23.68 23.77 5,831 -0.04(-0.17%)
Oct 08, 2015 23.41 23.82 23.37 23.81 93,579 +0.49(+2.09%)
Oct 07, 2015 23.35 23.40 23.06 23.32 6,486 +0.29(+1.27%)
Oct 06, 2015 22.96 23.17 22.95 23.03 12,158 +0.12(+0.53%)
Oct 05, 2015 22.49 22.91 22.46 22.91 44,177 +0.73(+3.29%)
Oct 02, 2015 21.68 22.18 21.68 22.18 2,773 +0.40(+1.83%)
Oct 01, 2015 21.97 21.97 21.64 21.78 6,064 -0.06(-0.30%)
Sep 30, 2015 21.91 21.94 21.77 21.85 10,190 +0.22(+1.01%)
Sep 29, 2015 21.57 21.72 21.57 21.63 9,591 +0.06(+0.26%)
Sep 28, 2015 21.82 21.82 21.57 21.57 1,643 -0.55(-2.48%)
Sep 25, 2015 22.35 22.35 22.04 22.12 6,777 +0.05(+0.24%)
Sep 24, 2015 21.87 22.17 21.87 22.07 11,063 -0.07(-0.33%)
Sep 23, 2015 22.29 22.30 22.05 22.14 13,509 -0.14(-0.64%)
Sep 22, 2015 22.37 22.37 22.19 22.28 19,801 -0.31(-1.36%)
Sep 21, 2015 22.77 22.77 22.58 22.59 7,811 +0.06(+0.25%)
Sep 18, 2015 22.74 22.83 22.49 22.53 8,813 -0.51(-2.21%)
Sep 17, 2015 23.06 23.34 23.02 23.04 22,941 -0.05(-0.21%)
Sep 16, 2015 22.86 23.16 22.86 23.09 9,296 +0.36(+1.60%)
Sep 15, 2015 22.49 22.76 22.49 22.73 34,363 +0.30(+1.33%)
Sep 14, 2015 22.64 22.64 22.42 22.43 121,077 -0.15(-0.68%)
Sep 11, 2015 22.51 22.58 22.33 22.58 14,134 -0.01(-0.04%)
Sep 10, 2015 22.51 22.82 22.51 22.59 4,985 +0.03(+0.11%)
Sep 09, 2015 22.92 22.92 22.56 22.56 8,930 -0.27(-1.17%)
Sep 08, 2015 22.69 22.84 22.69 22.83 2,507 +0.43(+1.91%)
Sep 04, 2015 22.40 22.40 22.40 0 -0.24(-1.07%)
Sep 03, 2015 22.59 22.91 22.57 22.65 57,990 +0.18(+0.79%)
Sep 02, 2015 22.61 22.61 22.22 22.47 35,216 +0.21(+0.94%)
Sep 01, 2015 22.65 22.65 22.20 22.26 45,872 -0.80(-3.47%)
Aug 31, 2015 22.89 23.13 22.78 23.06 12,645 +0.11(+0.50%)
Aug 28, 2015 22.78 23.04 22.78 22.95 6,376 +0.22(+0.98%)
Aug 27, 2015 22.37 22.75 22.32 22.72 23,992 +0.64(+2.91%)
Aug 26, 2015 21.74 22.08 21.56 22.08 8,810 +0.41(+1.90%)
Aug 25, 2015 22.23 22.51 21.67 21.67 18,700 -0.14(-0.65%)
Aug 24, 2015 22.06 22.22 21.63 21.81 34,833 -0.94(-4.14%)
Aug 21, 2015 22.92 22.97 22.68 22.75 14,940 -0.35(-1.53%)
Aug 20, 2015 23.41 23.53 23.11 23.11 55,921 -0.53(-2.22%)
Aug 19, 2015 23.76 23.81 23.50 23.63 16,770 -0.27(-1.11%)
Aug 18, 2015 24.04 24.04 23.90 23.90 14,283 -0.16(-0.67%)
Aug 17, 2015 23.82 24.08 23.82 24.06 16,161 +0.15(+0.64%)
Aug 14, 2015 23.81 23.95 23.76 23.91 5,611 +0.15(+0.61%)
Aug 13, 2015 23.92 23.98 23.76 23.76 4,527 -0.22(-0.91%)
Aug 12, 2015 23.75 23.98 23.60 23.98 5,447 +0.01(+0.03%)
Aug 11, 2015 23.91 24.00 23.84 23.97 4,477 -0.15(-0.64%)
Aug 10, 2015 23.71 24.15 23.71 24.13 8,508 +0.53(+2.26%)
Aug 07, 2015 23.76 23.83 23.59 23.59 5,590 -0.19(-0.78%)
Aug 06, 2015 23.69 23.78 23.57 23.78 6,141 +0.06(+0.27%)
Aug 05, 2015 23.71 23.98 23.68 23.71 105,998 +0.08(+0.35%)
Aug 04, 2015 23.72 23.77 23.56 23.63 8,419 -0.06(-0.24%)
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.