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

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
Nov 30, 2007 28.35 28.35 27.74 27.82 24,177 +0.11(+0.40%)
Nov 29, 2007 27.71 27.86 27.71 27.71 1,528 -0.00(-0.00%)
Nov 28, 2007 27.58 27.76 27.58 27.71 4,147 +0.78(+2.89%)
Nov 27, 2007 26.70 26.97 26.70 26.93 3,820 +0.36(+1.34%)
Nov 26, 2007 27.05 27.13 26.58 26.58 8,186 +0.00(+0.00%)
Nov 23, 2007 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 21, 2007 26.58 26.84 26.53 26.58 6,221 -0.19(-0.72%)
Nov 20, 2007 27.30 27.30 26.63 26.77 15,718 -0.01(-0.03%)
Nov 19, 2007 27.17 27.17 26.74 26.78 8,950 -0.52(-1.91%)
Nov 16, 2007 27.19 27.42 27.08 27.30 10,042 -0.01(-0.03%)
Nov 15, 2007 27.46 27.47 27.18 27.31 1,091 -0.47(-1.68%)
Nov 14, 2007 27.86 27.89 27.78 27.78 4,366 +0.06(+0.23%)
Nov 13, 2007 27.32 27.71 27.25 27.71 10,915 +0.71(+2.61%)
Nov 12, 2007 27.55 27.55 27.01 27.01 8,404 -0.57(-2.06%)
Nov 09, 2007 27.68 27.83 27.58 27.58 11,133 -0.50(-1.79%)
Nov 08, 2007 28.20 28.20 27.48 28.08 8,841 -0.08(-0.29%)
Nov 07, 2007 28.51 28.53 28.16 28.16 14,735 -0.52(-1.82%)
Nov 06, 2007 28.68 28.68 28.68 28.68 109 +0.16(+0.58%)
Nov 05, 2007 28.45 28.52 28.30 28.52 15,281 -0.06(-0.22%)
Nov 02, 2007 28.51 28.63 28.26 28.58 17,355 +0.12(+0.42%)
Nov 01, 2007 28.62 28.82 28.46 28.46 19,429 -0.58(-1.99%)
Oct 31, 2007 28.80 29.04 28.80 29.04 2,073 +0.18(+0.63%)
Oct 30, 2007 28.92 28.98 28.86 28.86 6,330 -0.19(-0.66%)
Oct 29, 2007 29.00 29.05 29.00 29.05 2,401 +0.52(+1.83%)
Oct 26, 2007 28.53 28.53 28.53 28.53 0 +0.00(+0.00%)
Oct 25, 2007 28.62 28.69 28.46 28.53 18,665 -0.07(-0.26%)
Oct 24, 2007 28.69 28.73 28.60 28.60 764 -0.12(-0.41%)
Oct 23, 2007 28.57 28.72 28.56 28.72 2,728 +0.42(+1.49%)
Oct 22, 2007 28.09 28.37 28.02 28.30 5,785 -0.11(-0.39%)
Oct 19, 2007 28.83 28.83 28.41 28.41 2,838 -0.73(-2.51%)
Oct 18, 2007 28.99 29.14 28.97 29.14 1,637 +0.25(+0.86%)
Oct 17, 2007 28.71 28.89 28.71 28.89 1,309 -0.18(-0.63%)
Oct 16, 2007 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Oct 15, 2007 29.08 29.08 29.08 29.08 218 +0.00(+0.00%)
Oct 12, 2007 29.08 29.08 29.08 29.08 0 +0.00(+0.00%)
Oct 11, 2007 29.59 29.59 29.08 29.08 2,838 -0.30(-1.03%)
Oct 10, 2007 29.28 29.38 29.24 29.38 545 +0.71(+2.49%)
Oct 09, 2007 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 08, 2007 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 05, 2007 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 04, 2007 28.67 28.67 28.67 28.67 0 +0.00(+0.00%)
Oct 03, 2007 28.67 28.67 28.67 28.67 109 -0.12(-0.41%)
Oct 02, 2007 28.61 28.79 28.61 28.79 5,239 +0.08(+0.29%)
Oct 01, 2007 28.34 28.70 28.34 28.70 13,316 +0.44(+1.56%)
Sep 28, 2007 28.26 28.26 28.26 28.26 109 -0.11(-0.39%)
Sep 27, 2007 28.33 28.37 28.32 28.37 3,929 +0.13(+0.45%)
Sep 26, 2007 28.24 28.24 28.24 28.24 218 +0.46(+1.65%)
Sep 25, 2007 27.79 27.79 27.79 27.79 982 -0.23(-0.82%)
Sep 24, 2007 28.02 28.02 28.02 28.02 654 -0.20(-0.71%)
Sep 21, 2007 28.25 28.25 28.22 28.22 2,183 +0.12(+0.42%)
Sep 20, 2007 28.10 28.10 28.10 28.10 218 -0.17(-0.62%)
Sep 19, 2007 28.34 28.34 28.27 28.27 1,528 +0.94(+3.45%)
Sep 18, 2007 27.31 27.33 27.31 27.33 3,492 +0.13(+0.47%)
Sep 17, 2007 27.16 27.20 27.16 27.20 3,602 +0.16(+0.61%)
Sep 14, 2007 27.03 27.04 27.03 27.04 2,947 -0.36(-1.30%)
Sep 13, 2007 27.39 27.39 27.39 27.39 436 +0.22(+0.81%)
Sep 12, 2007 27.16 27.30 27.16 27.17 1,200 +0.10(+0.37%)
Sep 11, 2007 27.03 27.07 27.01 27.07 2,183 +0.14(+0.51%)
Sep 10, 2007 26.81 26.93 26.49 26.93 11,679 +0.05(+0.17%)
Sep 07, 2007 26.85 26.94 26.85 26.89 5,676 -0.37(-1.34%)
Sep 06, 2007 27.19 27.26 27.16 27.26 2,728 +0.12(+0.44%)
Sep 05, 2007 27.38 27.38 27.14 27.14 6,985 -0.42(-1.53%)
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.