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

Multicap Value Alphadex Fund FT (NY: FAB )

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 29, 2010 19.72 19.76 19.71 19.72 6,076 -0.01(-0.07%)
Oct 28, 2010 19.84 19.84 19.67 19.74 2,912 +0.02(+0.11%)
Oct 27, 2010 19.70 19.72 19.55 19.72 2,899 -0.14(-0.71%)
Oct 25, 2010 19.94 20.01 19.86 19.86 11,044 +0.08(+0.39%)
Oct 22, 2010 19.77 19.80 19.72 19.78 4,160 +0.08(+0.40%)
Oct 21, 2010 19.89 19.94 19.63 19.70 11,216 +0.05(+0.26%)
Oct 20, 2010 19.65 19.65 19.65 19.65 439 +0.13(+0.69%)
Oct 19, 2010 19.78 19.79 19.50 19.51 4,774 -0.39(-1.98%)
Oct 18, 2010 19.79 19.92 19.75 19.91 17,875 +0.12(+0.60%)
Oct 15, 2010 19.75 19.79 19.65 19.79 3,824 +0.07(+0.34%)
Oct 14, 2010 19.82 19.86 19.72 19.72 4,005 -0.19(-0.94%)
Oct 13, 2010 19.79 19.91 19.79 19.91 584 +0.35(+1.80%)
Oct 12, 2010 19.51 19.56 19.51 19.56 1,095 -0.13(-0.64%)
Oct 11, 2010 19.57 19.69 19.57 19.69 2,162 +0.14(+0.70%)
Oct 08, 2010 19.55 19.56 19.31 19.55 15,719 +0.20(+1.02%)
Oct 07, 2010 19.40 19.40 19.25 19.35 3,212 +0.01(+0.06%)
Oct 06, 2010 19.40 19.40 19.33 19.34 919 -0.08(-0.41%)
Oct 05, 2010 19.30 19.42 19.30 19.42 994 +0.44(+2.31%)
Oct 04, 2010 19.16 19.25 18.93 18.98 48,805 -0.21(-1.09%)
Oct 01, 2010 19.19 19.19 19.11 19.19 3,642 +0.01(+0.08%)
Sep 30, 2010 19.27 19.27 19.09 19.17 3,188 +0.04(+0.23%)
Sep 29, 2010 19.17 19.19 19.10 19.13 6,080 +0.07(+0.35%)
Sep 28, 2010 18.83 19.06 18.82 19.06 4,086 +0.10(+0.50%)
Sep 27, 2010 18.93 18.98 18.93 18.97 2,861 -0.01(-0.03%)
Sep 24, 2010 18.76 18.97 18.76 18.97 5,614 +0.27(+1.43%)
Sep 23, 2010 18.55 18.74 18.55 18.70 47,537 +0.05(+0.29%)
Sep 22, 2010 18.76 18.81 18.64 18.65 9,993 -0.15(-0.82%)
Sep 21, 2010 18.94 18.94 18.76 18.80 22,109 -0.04(-0.22%)
Sep 20, 2010 18.70 18.86 18.70 18.84 3,673 +0.32(+1.73%)
Sep 17, 2010 18.52 18.58 18.48 18.52 10,926 -0.06(-0.32%)
Sep 15, 2010 18.50 18.60 18.50 18.58 3,067 +0.01(+0.04%)
Sep 14, 2010 18.51 18.61 18.51 18.58 10,269 +0.01(+0.04%)
Sep 13, 2010 18.43 18.66 18.43 18.57 11,399 +0.27(+1.47%)
Sep 10, 2010 18.26 18.31 18.19 18.30 7,263 +0.01(+0.07%)
Sep 09, 2010 18.29 18.29 18.29 18.29 225 +0.21(+1.16%)
Sep 08, 2010 18.04 18.18 18.04 18.08 2,896 +0.04(+0.25%)
Sep 07, 2010 18.15 18.15 18.03 18.03 8,517 -0.27(-1.46%)
Sep 03, 2010 18.27 18.30 18.23 18.30 7,629 +0.23(+1.28%)
Sep 02, 2010 17.97 18.08 17.97 18.07 6,468 +0.78(+4.52%)
Aug 31, 2010 17.29 17.29 17.29 0 -0.08(-0.47%)
Aug 30, 2010 17.37 17.37 17.37 17.37 596 -0.08(-0.47%)
Aug 27, 2010 17.45 17.45 17.45 17.45 217 +0.21(+1.23%)
Aug 26, 2010 17.39 17.43 17.24 17.24 5,142 -0.20(-1.17%)
Aug 25, 2010 17.13 17.45 17.08 17.45 44,616 +0.09(+0.52%)
Aug 24, 2010 17.23 17.39 17.09 17.36 5,095 -0.15(-0.85%)
Aug 23, 2010 17.67 17.67 17.51 17.51 5,424 -0.11(-0.63%)
Aug 20, 2010 17.64 17.64 17.47 17.62 5,134 -0.06(-0.34%)
Aug 19, 2010 17.90 17.90 17.61 17.68 20,918 -0.35(-1.93%)
Aug 18, 2010 17.97 18.10 17.96 18.02 6,213 +0.06(+0.36%)
Aug 17, 2010 18.01 18.07 17.96 17.96 4,344 +0.22(+1.22%)
Aug 16, 2010 17.70 17.76 17.65 17.74 5,942 +0.08(+0.46%)
Aug 13, 2010 17.66 17.80 17.66 17.66 9,438 -0.13(-0.71%)
Aug 12, 2010 17.53 17.79 17.37 17.79 4,074 -0.07(-0.42%)
Aug 11, 2010 18.07 18.09 17.86 17.86 36,192 -0.60(-3.23%)
Aug 10, 2010 18.55 18.56 18.41 18.46 7,083 -0.22(-1.19%)
Aug 09, 2010 18.57 18.70 18.57 18.68 4,634 +0.16(+0.88%)
Aug 06, 2010 18.52 18.52 18.37 18.52 1,209 -0.10(-0.56%)
Aug 05, 2010 18.56 18.64 18.54 18.62 10,856 -0.06(-0.35%)
Aug 04, 2010 18.53 18.70 18.51 18.69 4,748 +0.14(+0.75%)
Aug 03, 2010 18.56 18.61 18.55 18.55 2,168 -0.10(-0.56%)
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.