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, 2013 32.98 33.01 32.86 32.89 50,982 -0.02(-0.07%)
Feb 27, 2013 32.76 32.91 32.76 32.91 865 +0.66(+2.04%)
Feb 26, 2013 32.12 32.28 32.12 32.25 842 -0.30(-0.93%)
Feb 22, 2013 32.49 32.58 32.47 32.56 2,900 +0.19(+0.57%)
Feb 21, 2013 32.33 32.38 32.10 32.37 3,175 -0.52(-1.57%)
Feb 20, 2013 33.33 33.33 32.89 32.89 3,071 -0.49(-1.47%)
Feb 19, 2013 33.38 33.38 33.24 33.38 875 +0.13(+0.40%)
Feb 15, 2013 33.24 33.24 33.24 33.24 487 +0.00(+0.01%)
Feb 14, 2013 33.20 33.24 33.20 33.24 2,722 +0.13(+0.39%)
Feb 13, 2013 33.06 33.11 32.99 33.11 5,935 +0.09(+0.28%)
Feb 12, 2013 32.99 33.02 32.94 33.02 689 +0.23(+0.70%)
Feb 11, 2013 32.79 32.79 32.79 32.79 927 -0.09(-0.27%)
Feb 08, 2013 32.77 32.88 32.77 32.88 6,912 +0.33(+1.00%)
Feb 07, 2013 32.43 32.55 32.43 32.55 1,566 -0.23(-0.71%)
Feb 06, 2013 32.71 32.78 32.69 32.78 29,044 +0.45(+1.39%)
Feb 04, 2013 32.37 32.47 32.34 32.34 742 -0.42(-1.28%)
Feb 01, 2013 32.73 32.79 32.73 32.76 1,025 +0.34(+1.06%)
Jan 31, 2013 32.29 32.45 32.29 32.41 2,484 -0.06(-0.17%)
Jan 30, 2013 32.47 32.47 32.47 32.47 459 -0.13(-0.40%)
Jan 29, 2013 32.47 32.60 32.47 32.60 1,156 +0.03(+0.09%)
Jan 28, 2013 32.77 32.77 32.47 32.57 3,198 -0.06(-0.20%)
Jan 25, 2013 32.50 32.68 32.50 32.64 4,296 +0.21(+0.66%)
Jan 24, 2013 32.46 32.46 32.27 32.42 762 +0.33(+1.01%)
Jan 23, 2013 32.10 32.12 32.08 32.10 14,752 -0.02(-0.06%)
Jan 22, 2013 31.88 32.12 31.88 32.12 597 +0.27(+0.84%)
Jan 18, 2013 31.81 31.85 31.75 31.85 1,917 +0.02(+0.06%)
Jan 17, 2013 31.67 31.88 31.67 31.83 11,096 +0.32(+1.01%)
Jan 16, 2013 31.49 31.51 31.47 31.51 1,158 -0.06(-0.21%)
Jan 15, 2013 31.41 31.59 31.37 31.58 19,110 +0.20(+0.65%)
Jan 14, 2013 31.34 31.37 31.34 31.37 605 -0.03(-0.09%)
Jan 12, 2013 31.52 31.52 31.35 31.40 2,609 +0.00(+0.00%)
Jan 11, 2013 31.52 31.52 31.35 31.40 2,609 -0.03(-0.09%)
Jan 10, 2013 31.38 31.47 31.38 31.43 24,709 +0.03(+0.10%)
Jan 09, 2013 31.31 31.44 31.31 31.40 9,451 +0.26(+0.82%)
Jan 08, 2013 31.10 31.15 31.09 31.14 1,700 -0.06(-0.18%)
Jan 07, 2013 31.26 31.28 31.13 31.20 10,665 -0.14(-0.44%)
Jan 04, 2013 31.29 31.36 31.28 31.34 8,010 +0.29(+0.93%)
Jan 03, 2013 31.17 31.34 31.02 31.05 4,119 +0.06(+0.18%)
Jan 02, 2013 30.95 30.99 30.91 30.99 1,289 +0.58(+1.89%)
Dec 31, 2012 29.89 30.42 29.89 30.42 6,422 +0.42(+1.41%)
Dec 28, 2012 30.01 30.12 29.99 29.99 686 -0.16(-0.52%)
Dec 27, 2012 29.93 30.15 29.86 30.15 1,752 +0.08(+0.26%)
Dec 26, 2012 30.41 30.41 30.07 30.07 5,798 -0.33(-1.10%)
Dec 24, 2012 30.41 30.41 30.41 30.41 329 -0.05(-0.15%)
Dec 21, 2012 26.34 30.45 22.01 30.45 5,810 -0.20(-0.66%)
Dec 20, 2012 30.46 30.65 30.46 30.65 7,546 +0.16(+0.51%)
Dec 19, 2012 30.50 30.50 30.50 30.50 173 -0.06(-0.18%)
Dec 18, 2012 30.42 30.62 30.42 30.55 1,896 +0.41(+1.35%)
Dec 17, 2012 29.86 30.15 29.86 30.15 3,178 +0.37(+1.24%)
Dec 14, 2012 29.85 29.85 29.78 29.78 855 -0.05(-0.15%)
Dec 13, 2012 30.05 30.11 29.80 29.82 3,335 -0.34(-1.13%)
Dec 12, 2012 30.25 30.26 30.17 30.17 962 -0.02(-0.06%)
Dec 11, 2012 30.19 30.20 30.18 30.18 1,611 +0.18(+0.62%)
Dec 10, 2012 29.98 30.06 29.98 30.00 1,298 +0.06(+0.19%)
Dec 07, 2012 29.90 29.95 29.87 29.94 2,149 +0.01(+0.03%)
Dec 06, 2012 29.93 29.93 29.93 29.93 108 +0.10(+0.34%)
Dec 05, 2012 29.76 29.93 29.76 29.83 2,661 -0.09(-0.31%)
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.