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 28, 2011 29.51 29.51 29.15 29.34 2,806 +0.04(+0.13%)
Feb 25, 2011 29.03 29.30 29.03 29.30 1,870 +0.58(+2.01%)
Feb 24, 2011 28.73 28.85 28.42 28.72 7,922 +0.08(+0.29%)
Feb 23, 2011 28.99 28.99 28.37 28.64 32,669 -0.43(-1.49%)
Feb 22, 2011 29.60 29.85 29.06 29.07 17,377 -0.87(-2.91%)
Feb 18, 2011 30.01 30.11 29.90 29.94 12,483 -0.10(-0.34%)
Feb 17, 2011 29.87 30.08 29.81 30.05 6,955 +0.16(+0.52%)
Feb 16, 2011 29.92 29.92 29.79 29.89 6,925 +0.28(+0.96%)
Feb 15, 2011 29.71 29.71 29.57 29.60 1,852 -0.27(-0.89%)
Feb 14, 2011 29.79 29.87 29.79 29.87 4,024 +0.19(+0.65%)
Feb 11, 2011 29.33 29.70 29.33 29.68 12,830 +0.29(+1.00%)
Feb 10, 2011 29.02 29.38 29.02 29.38 22,561 +0.28(+0.96%)
Feb 09, 2011 29.14 29.19 29.10 29.10 5,360 +0.08(+0.27%)
Feb 08, 2011 29.10 29.10 29.03 29.03 3,210 -0.07(-0.25%)
Feb 07, 2011 29.00 29.23 29.00 29.10 7,047 +0.35(+1.23%)
Feb 04, 2011 28.75 28.79 28.60 28.75 18,193 +0.16(+0.56%)
Feb 03, 2011 28.33 28.58 28.33 28.58 6,473 +0.13(+0.45%)
Feb 02, 2011 28.38 28.50 28.34 28.46 9,294 -0.02(-0.06%)
Feb 01, 2011 28.24 28.47 28.24 28.47 24,628 +0.49(+1.75%)
Jan 31, 2011 27.90 28.10 27.90 27.98 21,196 +0.33(+1.19%)
Jan 28, 2011 28.26 28.26 27.66 27.66 4,058 -0.63(-2.23%)
Jan 27, 2011 28.22 28.30 28.10 28.29 8,914 +0.12(+0.42%)
Jan 26, 2011 27.73 28.18 27.73 28.17 4,186 +0.62(+2.23%)
Jan 25, 2011 27.48 27.56 27.46 27.56 5,827 -0.18(-0.66%)
Jan 24, 2011 27.50 27.76 27.49 27.74 3,101 +0.11(+0.40%)
Jan 21, 2011 27.77 27.79 27.59 27.63 1,719 +0.06(+0.20%)
Jan 20, 2011 27.69 27.70 27.42 27.57 27,700 -0.60(-2.12%)
Jan 19, 2011 28.23 28.23 28.17 28.17 1,269 -0.29(-1.03%)
Jan 18, 2011 28.35 28.47 28.34 28.47 7,348 +0.03(+0.10%)
Jan 14, 2011 28.28 28.44 28.28 28.44 4,903 +0.19(+0.68%)
Jan 13, 2011 28.25 28.33 28.16 28.24 8,785 +0.01(+0.03%)
Jan 12, 2011 28.18 28.28 28.18 28.24 7,320 +0.19(+0.66%)
Jan 11, 2011 27.98 28.11 27.98 28.05 2,692 +0.16(+0.58%)
Jan 10, 2011 27.60 27.90 27.47 27.89 6,337 +0.23(+0.84%)
Jan 07, 2011 27.63 27.68 27.63 27.66 856 -0.17(-0.59%)
Jan 06, 2011 27.90 27.90 27.81 27.82 7,189 -0.12(-0.43%)
Jan 05, 2011 27.79 27.94 27.79 27.94 2,209 +0.19(+0.70%)
Jan 04, 2011 27.97 27.97 27.65 27.75 5,706 -0.39(-1.37%)
Jan 03, 2011 27.97 28.21 27.97 28.13 67,412 +0.32(+1.15%)
Dec 31, 2010 27.85 27.85 27.81 27.81 2,860 -0.12(-0.42%)
Dec 30, 2010 27.96 27.96 27.90 27.93 4,137 -0.01(-0.03%)
Dec 29, 2010 27.90 27.94 27.84 27.94 5,690 +0.16(+0.56%)
Dec 28, 2010 27.79 27.79 27.79 27.79 250 -0.15(-0.53%)
Dec 27, 2010 27.85 27.94 27.74 27.93 7,199 +0.04(+0.13%)
Dec 23, 2010 27.90 27.92 27.84 27.90 3,467 -0.06(-0.20%)
Dec 22, 2010 28.02 28.02 27.95 27.95 9,310 -0.09(-0.33%)
Dec 21, 2010 27.89 28.04 27.89 28.04 8,199 +0.18(+0.66%)
Dec 20, 2010 27.82 27.91 27.73 27.86 8,295 +0.04(+0.13%)
Dec 17, 2010 27.79 27.85 27.78 27.82 10,822 +0.14(+0.50%)
Dec 16, 2010 27.52 27.69 27.34 27.69 4,798 +0.21(+0.77%)
Dec 15, 2010 27.54 27.67 27.47 27.47 4,412 -0.08(-0.29%)
Dec 14, 2010 27.58 27.69 27.56 27.56 11,052 -0.02(-0.07%)
Dec 13, 2010 27.84 27.86 27.58 27.58 11,823 -0.16(-0.59%)
Dec 10, 2010 27.74 27.76 27.74 27.74 1,636 +0.19(+0.70%)
Dec 09, 2010 27.48 27.55 27.48 27.55 1,571 +0.08(+0.30%)
Dec 08, 2010 27.43 27.48 27.40 27.47 1,773 -0.04(-0.13%)
Dec 07, 2010 27.69 27.69 27.49 27.50 5,638 +0.06(+0.23%)
Dec 06, 2010 27.38 27.44 27.36 27.44 2,238 -0.01(-0.03%)
Dec 03, 2010 27.15 27.46 27.15 27.45 2,358 +0.21(+0.77%)
Dec 02, 2010 26.93 27.25 26.91 27.23 2,959 +0.29(+1.08%)
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.