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, 2011 20.95 21.53 20.95 21.53 47,492 +1.18(+5.80%)
Nov 29, 2011 20.37 20.43 20.26 20.35 26,048 +0.18(+0.91%)
Nov 28, 2011 20.10 20.35 20.10 20.16 23,666 +0.55(+2.83%)
Nov 25, 2011 19.61 19.84 19.61 19.61 11,583 -0.04(-0.23%)
Nov 23, 2011 19.92 20.07 19.65 19.65 24,704 -0.61(-3.01%)
Nov 22, 2011 20.49 20.55 20.20 20.26 65,059 -0.26(-1.28%)
Nov 21, 2011 20.48 20.58 20.33 20.52 24,766 -0.44(-2.12%)
Nov 18, 2011 21.07 21.10 20.88 20.97 9,485 +0.03(+0.14%)
Nov 17, 2011 21.41 21.41 20.82 20.94 16,430 -0.56(-2.59%)
Nov 16, 2011 21.80 21.95 21.49 21.50 156,347 -0.37(-1.69%)
Nov 15, 2011 21.57 21.93 21.50 21.86 5,361 +0.24(+1.09%)
Nov 14, 2011 21.87 21.87 21.53 21.63 27,302 -0.32(-1.44%)
Nov 11, 2011 21.83 21.99 21.83 21.94 12,049 +0.55(+2.59%)
Nov 10, 2011 21.40 21.48 21.18 21.39 5,529 +0.17(+0.82%)
Nov 09, 2011 21.65 21.66 21.22 21.22 13,000 -0.98(-4.41%)
Nov 08, 2011 21.98 22.21 21.87 22.20 8,899 +0.34(+1.55%)
Nov 07, 2011 21.89 21.89 21.62 21.86 3,915 +0.08(+0.38%)
Nov 04, 2011 21.61 21.83 21.58 21.77 8,196 -0.11(-0.48%)
Nov 03, 2011 21.48 21.88 21.39 21.88 3,068 +0.64(+3.01%)
Nov 02, 2011 21.34 21.38 21.01 21.24 17,653 +0.41(+1.95%)
Nov 01, 2011 20.92 21.15 20.68 20.83 33,981 -0.76(-3.52%)
Oct 31, 2011 21.91 22.00 21.59 21.59 51,932 -0.77(-3.43%)
Oct 28, 2011 22.36 22.40 22.25 22.36 30,309 +0.05(+0.22%)
Oct 27, 2011 21.92 22.47 21.92 22.31 13,008 +1.02(+4.79%)
Oct 26, 2011 21.16 21.29 20.92 21.29 36,521 +0.29(+1.40%)
Oct 25, 2011 21.35 21.35 20.97 21.00 17,260 -0.44(-2.07%)
Oct 24, 2011 20.87 21.58 20.87 21.44 275,247 +0.65(+3.15%)
Oct 21, 2011 20.71 20.92 20.66 20.79 12,810 +0.35(+1.69%)
Oct 20, 2011 20.19 20.44 20.04 20.44 2,324 +0.10(+0.48%)
Oct 19, 2011 20.72 20.72 20.34 20.34 3,455 -0.28(-1.35%)
Oct 18, 2011 19.94 20.74 19.88 20.62 5,239 +0.64(+3.20%)
Oct 17, 2011 20.56 20.56 19.98 19.98 34,183 -0.70(-3.38%)
Oct 14, 2011 20.55 20.71 20.40 20.68 23,500 +0.42(+2.08%)
Oct 13, 2011 20.06 20.33 19.95 20.26 17,173 -0.12(-0.59%)
Oct 12, 2011 20.36 20.47 20.36 20.38 6,066 +0.40(+2.00%)
Oct 11, 2011 19.76 19.98 19.76 19.98 3,389 +0.21(+1.07%)
Oct 10, 2011 19.52 19.81 19.52 19.77 7,270 +0.56(+2.94%)
Oct 07, 2011 19.50 19.56 19.16 19.21 16,744 -0.18(-0.93%)
Oct 06, 2011 19.07 19.39 19.07 19.39 4,947 +0.38(+1.98%)
Oct 05, 2011 18.64 19.04 18.52 19.01 8,905 +0.82(+4.51%)
Oct 04, 2011 17.70 18.19 17.69 18.19 10,206 +0.29(+1.64%)
Oct 03, 2011 18.58 18.68 17.90 17.90 228,886 -0.97(-5.14%)
Sep 30, 2011 18.96 19.10 18.75 18.87 37,650 -0.34(-1.75%)
Sep 29, 2011 19.17 19.32 19.05 19.21 18,656 +0.38(+2.03%)
Sep 28, 2011 19.26 19.30 18.82 18.82 7,302 -0.68(-3.47%)
Sep 27, 2011 19.73 19.82 19.46 19.50 8,867 +0.41(+2.13%)
Sep 26, 2011 18.66 19.10 18.66 19.10 17,067 +0.40(+2.13%)
Sep 23, 2011 18.59 18.79 18.55 18.70 60,036 +0.18(+0.98%)
Sep 22, 2011 18.62 18.78 18.32 18.52 169,648 -0.64(-3.34%)
Sep 21, 2011 19.80 19.86 19.16 19.16 30,859 -0.68(-3.45%)
Sep 20, 2011 19.97 20.22 19.80 19.84 15,589 -0.25(-1.24%)
Sep 19, 2011 19.80 20.09 19.80 20.09 15,804 -0.17(-0.85%)
Sep 16, 2011 20.36 20.36 20.26 20.26 1,963 -0.04(-0.19%)
Sep 15, 2011 20.21 20.30 20.02 20.30 15,445 +0.19(+0.96%)
Sep 14, 2011 19.72 20.12 19.58 20.11 11,825 +0.46(+2.35%)
Sep 13, 2011 19.52 19.71 19.39 19.64 7,292 +0.19(+0.97%)
Sep 12, 2011 19.25 19.46 19.08 19.46 24,297 +0.16(+0.82%)
Sep 09, 2011 19.43 19.56 19.18 19.30 10,874 -0.49(-2.47%)
Sep 08, 2011 20.10 20.16 19.79 19.79 16,832 -0.35(-1.72%)
Sep 07, 2011 19.67 20.14 19.67 20.13 32,707 +0.96(+5.00%)
Sep 06, 2011 19.13 19.21 18.94 19.17 7,554 -0.38(-1.94%)
Sep 02, 2011 19.70 19.86 19.50 19.55 12,693 -0.62(-3.09%)
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.