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 (%)
Nov 30, 2009 16.61 16.71 16.52 16.71 17,088 +0.07(+0.40%)
Nov 27, 2009 16.77 16.77 16.65 16.65 3,253 -0.35(-2.07%)
Nov 25, 2009 16.97 17.02 16.96 17.00 8,809 +0.09(+0.55%)
Nov 24, 2009 16.75 16.91 16.75 16.91 2,493 +0.03(+0.18%)
Nov 23, 2009 16.85 17.04 16.85 16.88 9,124 +0.24(+1.42%)
Nov 20, 2009 16.64 16.64 16.63 16.64 872 -0.06(-0.35%)
Nov 19, 2009 16.71 16.71 16.63 16.70 5,692 -0.27(-1.58%)
Nov 18, 2009 16.99 16.99 16.92 16.97 2,215 -0.06(-0.33%)
Nov 17, 2009 16.93 17.04 16.93 17.02 5,570 -0.02(-0.13%)
Nov 16, 2009 16.88 17.05 16.87 17.05 4,464 +0.41(+2.48%)
Nov 13, 2009 16.62 16.75 16.57 16.63 6,904 +0.03(+0.18%)
Nov 12, 2009 16.77 16.86 16.60 16.60 5,064 -0.16(-0.93%)
Nov 11, 2009 16.84 16.84 16.75 16.76 2,739 +0.02(+0.15%)
Nov 10, 2009 16.80 16.80 16.67 16.73 5,323 -0.02(-0.12%)
Nov 09, 2009 16.68 16.75 16.66 16.75 6,636 +0.28(+1.68%)
Nov 06, 2009 16.35 16.48 16.35 16.48 7,575 +0.09(+0.56%)
Nov 05, 2009 16.24 16.39 16.24 16.39 1,860 +0.10(+0.62%)
Nov 04, 2009 16.20 16.33 16.20 16.28 14,001 +0.18(+1.15%)
Nov 03, 2009 15.89 16.10 15.89 16.10 5,005 +0.29(+1.82%)
Nov 02, 2009 15.93 16.09 15.81 15.81 4,673 -0.16(-1.01%)
Oct 30, 2009 16.26 16.27 15.86 15.97 76,119 -0.39(-2.39%)
Oct 29, 2009 16.14 16.37 16.14 16.37 20,297 +0.29(+1.79%)
Oct 28, 2009 16.34 16.34 16.08 16.08 64,421 -0.38(-2.30%)
Oct 27, 2009 16.55 16.55 16.46 16.46 1,335 -0.04(-0.26%)
Oct 26, 2009 16.78 16.87 16.49 16.50 22,712 -0.21(-1.24%)
Oct 23, 2009 16.73 16.73 16.71 16.71 3,349 -0.23(-1.35%)
Oct 21, 2009 16.94 16.94 16.94 16.94 0 +0.01(+0.04%)
Oct 20, 2009 16.89 16.96 16.89 16.93 32,115 -0.18(-1.04%)
Oct 19, 2009 16.87 17.11 16.87 17.11 3,377 +0.14(+0.83%)
Oct 16, 2009 16.77 16.96 16.77 16.96 11,416 -0.09(-0.52%)
Oct 15, 2009 16.87 17.05 16.87 17.05 113,575 +0.10(+0.57%)
Oct 14, 2009 16.88 16.96 16.81 16.96 14,792 +0.25(+1.50%)
Oct 13, 2009 16.69 16.71 16.62 16.71 13,042 -0.05(-0.31%)
Oct 12, 2009 16.79 16.84 16.72 16.76 3,894 +0.05(+0.31%)
Oct 09, 2009 16.60 16.71 16.60 16.71 1,847 +0.10(+0.58%)
Oct 08, 2009 16.57 16.64 16.57 16.61 5,831 +0.15(+0.90%)
Oct 07, 2009 16.46 16.46 16.40 16.46 13,967 +0.01(+0.09%)
Oct 06, 2009 16.50 16.54 16.31 16.45 6,941 +0.33(+2.06%)
Oct 05, 2009 15.92 16.12 15.90 16.11 10,461 +0.19(+1.18%)
Oct 02, 2009 15.97 16.00 15.93 15.93 3,372 -0.20(-1.25%)
Oct 01, 2009 16.45 16.45 16.13 16.13 8,387 -0.35(-2.15%)
Sep 30, 2009 16.65 16.65 16.37 16.48 21,824 -0.22(-1.33%)
Sep 29, 2009 16.65 16.71 16.65 16.71 2,008 +0.01(+0.04%)
Sep 28, 2009 16.43 16.70 16.40 16.70 7,855 +0.22(+1.34%)
Sep 25, 2009 16.40 16.48 16.40 16.48 946 +0.01(+0.05%)
Sep 24, 2009 16.78 16.80 16.45 16.47 12,773 -0.35(-2.11%)
Sep 23, 2009 16.88 16.90 16.82 16.82 10,373 -0.04(-0.25%)
Sep 22, 2009 16.85 16.87 16.82 16.87 2,858 +0.11(+0.64%)
Sep 21, 2009 16.74 16.76 16.67 16.76 6,695 -0.13(-0.79%)
Sep 18, 2009 16.96 16.96 16.81 16.89 10,371 -0.01(-0.09%)
Sep 17, 2009 16.96 17.01 16.84 16.91 6,895 -0.04(-0.26%)
Sep 16, 2009 16.68 16.95 16.68 16.95 4,571 +0.35(+2.14%)
Sep 15, 2009 16.53 16.60 16.47 16.60 2,644 +0.11(+0.67%)
Sep 14, 2009 16.20 16.48 16.20 16.48 4,322 +0.19(+1.18%)
Sep 11, 2009 16.26 16.29 16.21 16.29 3,519 +0.10(+0.64%)
Sep 10, 2009 16.07 16.19 15.94 16.19 2,969 +0.13(+0.81%)
Sep 09, 2009 15.90 16.07 15.90 16.06 6,141 +0.22(+1.37%)
Sep 08, 2009 15.84 15.84 15.84 15.84 135 +0.21(+1.37%)
Sep 04, 2009 15.47 15.63 15.47 15.63 1,542 +0.27(+1.73%)
Sep 03, 2009 15.37 15.37 15.36 15.36 800 +0.07(+0.48%)
Sep 02, 2009 15.36 15.40 15.29 15.29 11,263 -0.17(-1.11%)
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.