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

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
Feb 29, 2012 29.72 29.72 29.59 29.59 1,270 -0.12(-0.41%)
Feb 28, 2012 29.77 29.79 29.65 29.72 9,168 -0.05(-0.18%)
Feb 27, 2012 29.59 29.83 29.59 29.77 6,463 +0.08(+0.29%)
Feb 24, 2012 29.83 29.84 29.69 29.69 3,543 -0.00(-0.01%)
Feb 23, 2012 29.49 29.69 29.49 29.69 28,888 +0.13(+0.45%)
Feb 22, 2012 29.48 29.55 29.39 29.55 2,700 +0.00(+0.01%)
Feb 21, 2012 29.73 29.73 29.51 29.55 5,421 -0.08(-0.27%)
Feb 17, 2012 29.70 29.70 29.62 29.63 12,454 +0.03(+0.12%)
Feb 16, 2012 29.58 29.60 29.58 29.60 1,556 +0.32(+1.08%)
Feb 15, 2012 29.53 29.53 29.28 29.28 640 -0.13(-0.43%)
Feb 14, 2012 29.41 29.47 29.36 29.41 8,108 -0.10(-0.33%)
Feb 13, 2012 29.48 29.51 29.33 29.51 3,822 +0.33(+1.12%)
Feb 10, 2012 29.24 29.24 29.15 29.18 11,998 -0.35(-1.19%)
Feb 09, 2012 29.55 29.55 29.48 29.53 22,353 +0.10(+0.33%)
Feb 08, 2012 29.52 29.52 29.29 29.44 3,614 +0.08(+0.27%)
Feb 07, 2012 29.41 29.41 29.36 29.36 14,352 +0.04(+0.13%)
Feb 06, 2012 29.37 29.37 29.25 29.32 821 -0.05(-0.16%)
Feb 03, 2012 29.30 29.41 29.30 29.36 1,933 +0.45(+1.56%)
Feb 02, 2012 29.04 29.13 28.91 28.91 1,069 -0.01(-0.03%)
Feb 01, 2012 29.01 29.05 28.92 28.92 18,088 +0.40(+1.39%)
Jan 31, 2012 28.44 28.54 28.40 28.53 10,944 -0.06(-0.19%)
Jan 30, 2012 28.38 28.58 28.29 28.58 5,184 -0.04(-0.13%)
Jan 27, 2012 28.59 28.65 28.59 28.62 26,563 -0.06(-0.19%)
Jan 26, 2012 28.88 28.89 28.59 28.67 1,272 -0.05(-0.16%)
Jan 25, 2012 28.41 28.72 28.38 28.72 2,849 +0.20(+0.71%)
Jan 24, 2012 28.26 28.52 28.21 28.52 1,218 +0.06(+0.19%)
Jan 23, 2012 28.42 28.46 28.32 28.46 11,754 +0.05(+0.17%)
Jan 20, 2012 28.59 28.59 28.40 28.41 2,731 -0.20(-0.71%)
Jan 19, 2012 28.54 28.64 28.53 28.62 1,135 +0.25(+0.87%)
Jan 18, 2012 28.16 28.37 28.16 28.37 37,557 +0.14(+0.50%)
Jan 17, 2012 28.28 28.29 28.23 28.23 1,132 +0.20(+0.70%)
Jan 13, 2012 28.01 28.05 27.95 28.03 5,151 -0.10(-0.37%)
Jan 12, 2012 27.97 28.14 27.97 28.14 694 +0.09(+0.32%)
Jan 11, 2012 28.05 28.06 28.03 28.05 667 +0.04(+0.13%)
Jan 10, 2012 28.12 28.12 27.98 28.01 4,230 +0.23(+0.81%)
Jan 09, 2012 27.70 27.83 27.67 27.78 2,472 +0.00(+0.01%)
Jan 06, 2012 27.78 27.78 27.78 27.78 401 +0.06(+0.21%)
Jan 05, 2012 27.59 27.81 27.59 27.72 4,413 +0.11(+0.40%)
Jan 04, 2012 27.49 27.66 27.49 27.61 2,394 +0.02(+0.08%)
Dec 30, 2011 27.60 27.60 27.59 27.59 384 -0.13(-0.46%)
Dec 29, 2011 27.56 27.72 27.56 27.72 1,750 +0.31(+1.13%)
Dec 28, 2011 27.52 27.63 27.41 27.41 14,459 -0.44(-1.59%)
Dec 27, 2011 27.75 27.85 27.73 27.85 1,681 +0.13(+0.47%)
Dec 23, 2011 27.54 27.72 27.54 27.72 2,813 +0.31(+1.14%)
Dec 21, 2011 27.18 27.41 27.03 27.41 3,287 +0.02(+0.08%)
Dec 20, 2011 26.95 27.45 26.95 27.39 4,971 +0.77(+2.90%)
Dec 19, 2011 27.27 27.27 26.62 26.62 19,389 -0.28(-1.03%)
Dec 16, 2011 27.10 27.10 26.85 26.89 5,820 +0.19(+0.72%)
Dec 15, 2011 27.05 27.05 26.64 26.70 8,254 +0.13(+0.48%)
Dec 14, 2011 26.76 26.76 26.46 26.57 8,492 -0.47(-1.74%)
Dec 13, 2011 27.26 27.31 27.04 27.04 2,650 -0.26(-0.94%)
Dec 12, 2011 27.56 27.56 27.05 27.30 9,319 -0.34(-1.23%)
Dec 09, 2011 27.19 27.67 27.12 27.64 7,394 +0.54(+2.00%)
Dec 08, 2011 27.41 27.41 27.10 27.10 80,407 -0.51(-1.86%)
Dec 07, 2011 27.69 27.69 27.30 27.61 21,918 -0.12(-0.43%)
Dec 06, 2011 27.67 27.73 27.53 27.73 7,839 +0.16(+0.56%)
Dec 05, 2011 27.93 27.93 27.57 27.57 2,019 +0.18(+0.64%)
Dec 02, 2011 27.68 27.76 27.40 27.40 3,345 -0.03(-0.10%)
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.