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 28, 2014 37.00 37.00 36.82 36.87 6,038 -0.26(-0.71%)
Nov 26, 2014 37.13 37.13 37.13 0 -0.11(-0.28%)
Nov 25, 2014 37.32 37.44 37.19 37.24 17,950 -0.10(-0.26%)
Nov 24, 2014 37.29 37.34 37.20 37.34 12,975 +0.14(+0.37%)
Nov 21, 2014 37.40 37.43 37.12 37.20 16,935 +0.15(+0.40%)
Nov 20, 2014 36.65 37.05 36.65 37.05 22,352 +0.32(+0.88%)
Nov 19, 2014 36.86 36.86 36.57 36.73 4,827 -0.10(-0.28%)
Nov 18, 2014 36.79 36.97 36.79 36.83 12,757 +0.08(+0.23%)
Nov 17, 2014 36.75 36.82 36.60 36.75 8,028 -0.04(-0.12%)
Nov 14, 2014 36.69 36.88 36.69 36.79 9,399 +0.09(+0.26%)
Nov 13, 2014 36.98 37.04 36.66 36.70 18,643 -0.28(-0.76%)
Nov 12, 2014 36.82 36.98 36.73 36.98 12,631 +0.04(+0.11%)
Nov 11, 2014 36.88 36.96 36.86 36.94 21,129 +0.08(+0.22%)
Nov 10, 2014 37.00 37.00 36.81 36.86 9,784 -0.04(-0.11%)
Nov 07, 2014 36.67 36.93 36.67 36.90 23,643 +0.19(+0.51%)
Nov 06, 2014 36.53 36.73 36.42 36.71 19,487 +0.10(+0.28%)
Nov 05, 2014 36.49 36.61 36.42 36.61 11,733 +0.34(+0.93%)
Nov 04, 2014 36.42 36.42 36.15 36.27 10,478 -0.15(-0.41%)
Nov 03, 2014 36.64 36.72 36.39 36.42 24,462 -0.16(-0.45%)
Oct 31, 2014 36.53 36.62 36.25 36.59 36,133 +0.50(+1.39%)
Oct 30, 2014 35.83 36.22 35.80 36.09 18,117 +0.15(+0.42%)
Oct 29, 2014 36.09 36.09 35.70 35.94 13,118 -0.00(-0.01%)
Oct 28, 2014 35.41 36.01 35.41 35.94 15,773 +0.71(+2.02%)
Oct 27, 2014 35.05 35.32 35.45 35.23 8,998 -0.22(-0.62%)
Oct 24, 2014 35.29 35.45 35.27 35.45 6,435 +0.05(+0.16%)
Oct 23, 2014 35.58 34.86 35.39 423,186 +0.54(+1.54%)
Oct 22, 2014 35.43 34.86 34.86 7,561 -0.35(-1.01%)
Oct 21, 2014 34.67 35.24 34.67 35.21 117,341 +0.73(+2.12%)
Oct 20, 2014 34.48 34.19 34.48 18,738 +0.30(+0.87%)
Oct 17, 2014 34.48 34.48 34.03 34.19 31,947 +0.09(+0.25%)
Oct 16, 2014 33.60 34.21 33.60 34.10 34,246 +0.31(+0.91%)
Oct 15, 2014 33.52 34.04 32.74 33.79 77,765 -0.08(-0.23%)
Oct 14, 2014 33.74 34.21 33.72 33.87 52,662 +0.38(+1.13%)
Oct 13, 2014 33.86 34.08 33.49 33.49 20,095 -0.45(-1.32%)
Oct 10, 2014 34.15 34.43 33.89 33.94 127,548 -0.31(-0.89%)
Oct 09, 2014 34.88 34.88 34.16 34.25 83,461 -0.87(-2.49%)
Oct 08, 2014 34.59 35.12 34.28 35.12 16,512 +0.50(+1.44%)
Oct 07, 2014 35.00 35.03 34.60 34.62 15,947 -0.48(-1.36%)
Oct 06, 2014 35.27 35.27 35.00 35.10 24,419 -0.14(-0.39%)
Oct 03, 2014 35.15 35.29 35.00 35.24 37,106 +0.23(+0.65%)
Oct 02, 2014 35.06 35.13 34.62 35.01 20,756 +0.07(+0.20%)
Oct 01, 2014 35.33 35.33 34.85 34.94 98,654 -0.46(-1.31%)
Sep 30, 2014 35.71 35.71 35.38 35.40 20,952 -0.27(-0.75%)
Sep 29, 2014 35.53 35.70 35.53 35.67 10,734 -0.15(-0.42%)
Sep 26, 2014 35.65 35.85 35.62 35.82 12,628 +0.16(+0.45%)
Sep 25, 2014 36.09 36.09 35.58 35.66 24,935 -0.47(-1.31%)
Sep 24, 2014 36.03 36.18 35.81 36.13 37,016 +0.10(+0.28%)
Sep 23, 2014 36.27 36.28 35.99 36.03 25,696 -0.23(-0.64%)
Sep 22, 2014 36.58 36.58 36.26 36.26 23,654 -0.45(-1.23%)
Sep 19, 2014 37.07 37.07 36.63 36.71 5,624 -0.24(-0.64%)
Sep 18, 2014 36.98 36.99 36.86 36.95 20,071 +0.11(+0.30%)
Sep 17, 2014 37.00 37.04 36.70 36.84 16,207 -0.04(-0.11%)
Sep 16, 2014 36.79 37.01 36.73 36.88 12,119 +0.20(+0.55%)
Sep 15, 2014 36.66 36.75 36.61 36.68 29,599 -0.08(-0.22%)
Sep 12, 2014 37.09 37.09 36.68 36.76 6,970 -0.30(-0.82%)
Sep 11, 2014 36.90 37.07 36.80 37.06 9,631 +0.17(+0.47%)
Sep 10, 2014 36.92 36.92 36.68 36.89 4,733 +0.05(+0.14%)
Sep 09, 2014 37.17 37.17 36.82 36.83 15,833 -0.31(-0.84%)
Sep 08, 2014 37.13 37.22 37.01 37.15 9,728 -0.10(-0.27%)
Sep 05, 2014 37.08 37.25 36.97 37.25 16,560 +0.18(+0.49%)
Sep 04, 2014 37.25 37.40 37.06 37.07 13,807 -0.16(-0.44%)
Sep 03, 2014 37.47 37.51 37.21 37.23 17,627 -0.06(-0.17%)
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.