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 29, 2013 33.90 34.00 33.79 33.79 18,948 -0.03(-0.10%)
Nov 27, 2013 33.74 33.83 33.74 33.82 28,654 +0.07(+0.22%)
Nov 26, 2013 33.70 33.83 33.65 33.75 10,618 -0.01(-0.02%)
Nov 25, 2013 33.86 33.91 33.66 33.76 29,211 -0.08(-0.23%)
Nov 22, 2013 33.59 33.83 33.59 33.83 14,824 +0.13(+0.39%)
Nov 21, 2013 33.41 33.70 33.41 33.70 18,864 +0.34(+1.02%)
Nov 20, 2013 33.42 33.59 33.28 33.36 28,740 -0.04(-0.12%)
Nov 19, 2013 33.46 33.60 33.32 33.40 19,458 -0.08(-0.23%)
Nov 18, 2013 33.71 33.74 33.40 33.48 19,632 -0.25(-0.74%)
Nov 15, 2013 33.69 33.73 33.50 33.73 21,190 +0.16(+0.46%)
Nov 14, 2013 33.42 33.57 33.37 33.57 11,238 +0.49(+1.48%)
Nov 12, 2013 33.11 33.16 32.97 33.08 9,306 -0.14(-0.42%)
Nov 11, 2013 33.18 33.24 33.17 33.22 5,138 +0.06(+0.19%)
Nov 08, 2013 32.72 33.16 32.72 33.16 8,176 +0.46(+1.40%)
Nov 07, 2013 33.25 33.25 32.65 32.70 29,810 -0.46(-1.38%)
Nov 06, 2013 33.24 33.24 33.04 33.16 11,113 +0.05(+0.14%)
Nov 05, 2013 33.10 33.17 32.98 33.11 51,081 -0.04(-0.12%)
Nov 04, 2013 33.07 33.19 32.92 33.15 30,596 +0.23(+0.70%)
Nov 01, 2013 32.84 33.03 32.63 32.92 31,676 -0.00(-0.01%)
Oct 31, 2013 33.06 33.06 32.75 32.93 23,007 -0.16(-0.47%)
Oct 30, 2013 33.24 33.24 32.98 33.08 15,892 -0.17(-0.51%)
Oct 29, 2013 33.16 33.26 33.07 33.25 20,249 +0.23(+0.70%)
Oct 28, 2013 32.96 33.08 32.93 33.02 9,240 +0.01(+0.02%)
Oct 25, 2013 32.86 33.01 32.83 33.01 7,475 +0.14(+0.42%)
Oct 24, 2013 32.86 32.89 32.73 32.87 21,653 +0.07(+0.22%)
Oct 23, 2013 32.75 32.87 32.69 32.80 25,151 -0.10(-0.29%)
Oct 22, 2013 32.80 32.99 32.80 32.90 14,713 +0.20(+0.62%)
Oct 21, 2013 32.73 32.74 32.64 32.69 11,069 -0.03(-0.10%)
Oct 18, 2013 32.59 32.73 32.50 32.73 20,057 +0.26(+0.81%)
Oct 17, 2013 32.12 32.46 32.12 32.46 24,300 +0.29(+0.92%)
Oct 16, 2013 32.04 32.17 32.04 32.17 9,852 +0.38(+1.19%)
Oct 15, 2013 31.99 31.99 31.79 31.79 4,082 -0.26(-0.80%)
Oct 14, 2013 31.76 32.04 31.69 32.04 19,140 +0.14(+0.43%)
Oct 11, 2013 31.63 31.91 31.62 31.91 75,934 +0.27(+0.86%)
Oct 10, 2013 31.29 31.63 31.29 31.63 9,329 +0.67(+2.18%)
Oct 09, 2013 30.97 31.08 30.93 30.96 17,967 -0.01(-0.02%)
Oct 08, 2013 31.32 31.32 30.93 30.97 10,893 -0.30(-0.97%)
Oct 07, 2013 31.26 31.41 31.26 31.27 18,995 -0.29(-0.93%)
Oct 04, 2013 31.31 31.63 31.31 31.56 13,553 +0.18(+0.57%)
Oct 03, 2013 31.56 31.56 31.17 31.38 15,362 -0.16(-0.52%)
Oct 02, 2013 31.51 31.64 31.34 31.55 39,042 -0.05(-0.15%)
Oct 01, 2013 31.49 31.68 31.47 31.60 19,086 +0.23(+0.75%)
Sep 27, 2013 31.35 31.43 31.34 31.36 13,481 -0.05(-0.17%)
Sep 26, 2013 31.55 31.55 31.40 31.42 16,720 -0.05(-0.17%)
Sep 25, 2013 31.48 31.50 31.44 31.47 10,444 +0.03(+0.10%)
Sep 24, 2013 31.35 31.64 31.34 31.44 7,592 +0.02(+0.08%)
Sep 23, 2013 31.35 31.49 31.35 31.42 95,704 -0.08(-0.24%)
Sep 20, 2013 31.61 31.61 31.46 31.49 26,566 -0.18(-0.56%)
Sep 19, 2013 31.80 31.80 31.59 31.67 41,333 -0.12(-0.36%)
Sep 18, 2013 31.41 31.84 31.28 31.79 16,003 +0.35(+1.11%)
Sep 17, 2013 31.33 31.44 31.31 31.44 8,454 +0.24(+0.76%)
Sep 16, 2013 31.07 31.34 31.20 31.20 7,611 +0.13(+0.43%)
Sep 13, 2013 31.02 31.08 31.02 31.07 10,377 +0.11(+0.35%)
Sep 12, 2013 31.08 31.12 30.94 30.96 12,191 -0.10(-0.32%)
Sep 11, 2013 30.94 31.14 30.93 31.06 7,960 +0.09(+0.27%)
Sep 10, 2013 30.90 31.02 30.87 30.97 47,386 +0.19(+0.63%)
Sep 09, 2013 30.41 30.79 30.41 30.78 12,309 +0.41(+1.36%)
Sep 06, 2013 30.44 30.52 30.19 30.37 16,798 -0.04(-0.12%)
Sep 05, 2013 30.40 30.44 30.36 30.40 19,792 +0.14(+0.47%)
Sep 04, 2013 30.11 30.30 30.10 30.26 56,684 +0.25(+0.83%)
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.