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

Latin America Alphadex Fund FT (NY: FLN )

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 31, 2013 14.26 14.26 14.26 0 +0.05(+0.34%)
Dec 30, 2013 14.20 14.24 14.12 14.21 14,208 +0.02(+0.17%)
Dec 27, 2013 14.05 14.24 14.05 14.18 40,325 +0.16(+1.12%)
Dec 26, 2013 14.03 14.03 14.03 14.03 49 +0.00(+0.00%)
Dec 24, 2013 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Dec 23, 2013 14.03 14.06 14.02 14.03 2,313 +0.09(+0.65%)
Dec 20, 2013 14.01 14.06 13.94 13.94 4,832 -0.11(-0.77%)
Dec 19, 2013 13.84 14.04 13.84 14.04 2,692 -0.08(-0.60%)
Dec 18, 2013 13.97 14.13 13.97 14.13 1,064 +0.25(+1.77%)
Dec 17, 2013 13.88 13.88 13.88 13.88 430 -0.20(-1.44%)
Dec 16, 2013 14.09 14.09 14.09 14.09 337 +0.20(+1.46%)
Dec 13, 2013 13.88 13.88 13.88 13.88 826 -0.16(-1.12%)
Dec 11, 2013 14.04 14.04 14.04 14.04 0 -0.17(-1.19%)
Dec 10, 2013 14.23 14.23 14.14 14.21 7,808 +0.07(+0.47%)
Dec 06, 2013 14.14 14.14 14.14 0 +0.16(+1.16%)
Dec 05, 2013 13.79 13.98 13.79 13.98 4,984 +0.22(+1.58%)
Dec 03, 2013 13.76 13.76 13.76 0 -0.31(-2.21%)
Dec 02, 2013 14.07 14.07 14.07 14.07 496 -0.23(-1.59%)
Nov 29, 2013 14.16 14.31 14.16 14.30 17,379 +0.21(+1.46%)
Nov 27, 2013 14.09 14.09 14.09 14.09 330 -0.27(-1.85%)
Nov 25, 2013 14.36 14.36 14.36 0 -0.17(-1.16%)
Nov 22, 2013 14.52 14.53 14.52 14.53 1,455 +0.23(+1.61%)
Nov 21, 2013 14.29 14.41 14.29 14.30 3,197 -0.14(-0.96%)
Nov 20, 2013 14.44 14.44 14.44 14.44 165 -0.16(-1.12%)
Nov 19, 2013 14.66 14.66 14.58 14.60 661 -0.23(-1.55%)
Nov 18, 2013 14.80 14.84 14.80 14.83 954 +0.18(+1.24%)
Nov 15, 2013 14.51 14.69 14.51 14.65 1,339 +0.15(+1.04%)
Nov 14, 2013 14.41 14.50 14.31 14.50 7,801 +0.48(+3.45%)
Nov 12, 2013 14.09 14.09 13.97 14.02 1,005 -0.11(-0.81%)
Nov 11, 2013 14.12 14.13 14.12 14.13 537 -0.07(-0.47%)
Nov 08, 2013 14.20 14.22 14.15 14.20 26,894 -0.23(-1.59%)
Nov 07, 2013 14.61 14.61 14.43 14.43 1,930 -0.17(-1.16%)
Nov 06, 2013 14.67 14.67 14.60 14.60 360 -0.07(-0.49%)
Nov 05, 2013 14.66 14.67 14.61 14.67 3,638 -0.31(-2.10%)
Nov 04, 2013 15.01 15.01 14.98 14.98 459 +0.18(+1.22%)
Nov 01, 2013 14.80 14.80 14.80 14.80 463 -0.41(-2.69%)
Oct 30, 2013 15.21 15.21 15.21 0 -0.02(-0.12%)
Oct 29, 2013 15.16 15.23 15.13 15.23 16,746 +0.00(+0.00%)
Oct 28, 2013 15.22 15.28 15.15 15.23 24,205 +0.12(+0.82%)
Oct 25, 2013 15.12 15.12 15.11 15.11 430 +0.04(+0.27%)
Oct 24, 2013 15.09 15.14 14.92 15.07 25,058 -0.30(-1.97%)
Oct 22, 2013 15.37 15.37 15.37 0 +0.08(+0.55%)
Oct 21, 2013 15.53 15.53 15.28 15.28 1,205 +0.10(+0.68%)
Oct 18, 2013 15.32 15.32 15.15 15.18 2,699 +0.01(+0.04%)
Oct 17, 2013 15.28 15.28 15.15 15.18 47,467 -0.04(-0.24%)
Oct 16, 2013 15.28 15.28 15.21 15.21 1,819 +0.06(+0.40%)
Oct 15, 2013 15.19 15.19 15.09 15.15 3,175 +0.07(+0.44%)
Oct 14, 2013 14.94 15.10 14.94 15.09 3,802 -0.03(-0.20%)
Oct 11, 2013 15.08 15.12 14.97 15.12 10,811 +0.16(+1.05%)
Oct 10, 2013 14.90 14.96 14.90 14.96 520 +0.30(+2.06%)
Oct 09, 2013 14.82 14.84 14.66 14.66 7,780 -0.24(-1.62%)
Oct 07, 2013 14.90 14.90 14.90 0 -0.07(-0.47%)
Oct 04, 2013 14.97 14.97 14.97 14.97 165 +0.10(+0.68%)
Oct 02, 2013 14.87 14.87 14.87 0 +0.08(+0.53%)
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.