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

Brazil Alphadex Fund FT (NY: FBZ )

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 (%)
Dec 30, 2011 10.86 10.95 10.86 10.92 5,183 +0.11(+1.01%)
Dec 29, 2011 10.77 10.86 10.77 10.81 4,209 +0.08(+0.76%)
Dec 28, 2011 10.71 10.78 10.71 10.73 6,558 -0.28(-2.53%)
Dec 23, 2011 11.01 11.01 11.01 11.01 0 +0.29(+2.69%)
Dec 21, 2011 10.72 10.72 10.72 10.72 211 -0.27(-2.49%)
Dec 20, 2011 10.99 11.05 10.99 10.99 15,718 +0.43(+4.12%)
Dec 19, 2011 10.71 10.71 10.56 10.56 6,420 -0.32(-2.95%)
Dec 16, 2011 10.89 10.89 10.88 10.88 2,961 +0.00(+0.00%)
Dec 15, 2011 10.89 10.91 10.88 10.88 3,384 +0.21(+1.99%)
Dec 14, 2011 10.75 10.76 10.67 10.67 9,710 -0.19(-1.74%)
Dec 13, 2011 10.95 11.04 10.86 10.86 5,711 -0.14(-1.31%)
Dec 12, 2011 11.08 11.08 11.00 11.00 6,331 -0.32(-2.84%)
Dec 09, 2011 11.34 11.37 11.32 11.32 5,500 +0.18(+1.64%)
Dec 08, 2011 11.23 11.29 11.14 11.14 1,269 -0.46(-3.99%)
Dec 07, 2011 11.44 11.60 11.44 11.60 4,231 -0.04(-0.34%)
Dec 06, 2011 11.50 11.64 11.49 11.64 1,163 +0.21(+1.79%)
Dec 05, 2011 11.55 11.55 11.44 11.44 1,535 +0.17(+1.55%)
Dec 02, 2011 11.44 11.44 11.26 11.26 3,152 +0.00(+0.00%)
Nov 30, 2011 11.26 11.26 11.26 0 +0.49(+4.54%)
Nov 28, 2011 10.77 10.77 10.77 0 +0.46(+4.46%)
Nov 25, 2011 10.51 10.51 10.31 10.31 909 -0.23(-2.20%)
Nov 23, 2011 10.53 10.55 10.53 10.55 423 -0.38(-3.46%)
Nov 22, 2011 10.87 10.92 10.87 10.92 2,115 -0.07(-0.60%)
Nov 21, 2011 10.90 10.99 10.90 10.99 634 -0.19(-1.73%)
Nov 17, 2011 11.18 11.18 11.18 11.18 0 -0.39(-3.35%)
Nov 16, 2011 11.57 11.59 11.55 11.57 9,096 -0.04(-0.33%)
Nov 14, 2011 11.61 11.61 11.61 0 -0.06(-0.49%)
Nov 11, 2011 11.74 11.74 11.67 11.67 846 +0.30(+2.62%)
Nov 10, 2011 11.37 11.37 11.37 11.37 423 +0.16(+1.39%)
Nov 09, 2011 11.50 11.50 10.87 11.21 103,661 -0.43(-3.73%)
Nov 08, 2011 11.67 11.99 11.65 11.65 17,366 -0.00(-0.04%)
Nov 03, 2011 11.65 11.65 11.65 0 -0.27(-2.27%)
Nov 02, 2011 11.89 11.93 11.89 11.92 4,633 +0.46(+4.06%)
Nov 01, 2011 11.46 11.46 11.46 11.46 423 -0.71(-5.86%)
Oct 28, 2011 12.17 12.17 12.17 0 +0.04(+0.31%)
Oct 27, 2011 11.68 12.20 11.68 12.13 2,115 +0.78(+6.87%)
Oct 26, 2011 11.35 11.35 11.35 11.35 1,097 -0.07(-0.58%)
Oct 25, 2011 11.42 11.42 11.34 11.42 7,943 +0.12(+1.08%)
Oct 21, 2011 11.30 11.30 11.30 0 +0.33(+2.99%)
Oct 20, 2011 11.42 11.42 10.81 10.97 2,760 -0.11(-1.02%)
Oct 19, 2011 11.08 11.08 11.08 11.08 634 -0.16(-1.43%)
Oct 18, 2011 11.08 11.25 11.08 11.25 871 +0.37(+3.43%)
Oct 17, 2011 11.20 11.23 10.87 10.87 2,750 -0.31(-2.75%)
Oct 14, 2011 11.19 11.19 11.18 11.18 846 +0.17(+1.55%)
Oct 13, 2011 11.05 11.07 10.96 11.01 4,654 -0.49(-4.27%)
Oct 12, 2011 11.22 11.50 11.20 11.50 4,886 +0.45(+4.06%)
Oct 11, 2011 10.78 11.05 10.78 11.05 3,596 +0.69(+6.71%)
Oct 06, 2011 10.36 10.36 10.36 0 +0.33(+3.30%)
Oct 05, 2011 10.03 10.03 10.03 10.03 888 +0.14(+1.39%)
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.