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

Multicap Value Alphadex Fund FT (NY: FAB )

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 27, 2009 9.299 9.299 9.299 9.299 0 -0.27(-2.86%)
Feb 26, 2009 9.573 9.573 9.573 9.573 765 -0.21(-2.12%)
Feb 25, 2009 9.647 9.780 9.647 9.780 4,004 +0.35(+3.70%)
Feb 24, 2009 9.431 9.431 9.431 9.431 1,235 +0.05(+0.53%)
Feb 23, 2009 9.632 9.632 9.381 9.381 1,217 -0.34(-3.50%)
Feb 21, 2009 9.728 9.729 9.721 9.721 0 +0.00(+0.00%)
Feb 20, 2009 9.728 9.729 9.721 9.721 5,275 -0.47(-4.57%)
Feb 19, 2009 10.19 10.19 10.19 0 +0.00(+0.00%)
Feb 18, 2009 10.12 10.19 10.12 10.19 6,822 -0.16(-1.50%)
Feb 17, 2009 10.32 10.42 10.32 10.34 7,526 -0.62(-5.66%)
Feb 14, 2009 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 13, 2009 10.96 10.96 10.96 10.96 270 +0.03(+0.27%)
Feb 12, 2009 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 11, 2009 10.92 10.93 10.87 10.93 3,212 +0.06(+0.55%)
Feb 10, 2009 11.02 11.02 10.87 10.87 1,681 -0.58(-5.10%)
Feb 09, 2009 11.46 11.46 11.44 11.46 2,029 -0.08(-0.70%)
Feb 06, 2009 11.33 11.54 11.27 11.54 2,671 +0.50(+4.55%)
Feb 05, 2009 11.04 11.10 11.04 11.04 3,120 +0.17(+1.56%)
Feb 04, 2009 10.87 10.87 10.84 10.87 11,519 +0.26(+2.44%)
Feb 03, 2009 10.61 10.61 10.61 0 +0.00(+0.00%)
Feb 02, 2009 10.61 10.61 10.61 10.61 462 -0.20(-1.85%)
Jan 30, 2009 10.86 10.91 10.77 10.81 0 -0.41(-3.69%)
Jan 29, 2009 11.22 11.22 11.22 11.22 3,222 -0.38(-3.25%)
Jan 28, 2009 11.55 11.64 11.53 11.60 27,956 +0.40(+3.56%)
Jan 27, 2009 11.04 11.20 11.04 11.20 1,604 +0.18(+1.68%)
Jan 26, 2009 11.01 11.01 11.01 11.01 135 +0.16(+1.50%)
Jan 24, 2009 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jan 23, 2009 10.85 10.85 10.85 10.85 7,229 +0.24(+2.29%)
Jan 22, 2009 10.61 10.61 10.61 10.61 405 -0.11(-1.03%)
Jan 21, 2009 10.90 10.90 10.72 10.72 1,462 +0.02(+0.21%)
Jan 20, 2009 11.01 11.01 10.68 10.70 1,565 -0.67(-5.92%)
Jan 16, 2009 11.47 11.47 11.32 11.37 2,961 +0.26(+2.33%)
Jan 15, 2009 10.78 11.11 10.78 11.11 1,777 +0.01(+0.07%)
Jan 14, 2009 11.14 11.15 11.08 11.10 15,151 -0.51(-4.39%)
Jan 13, 2009 11.75 11.75 11.53 11.61 11,904 -0.12(-1.01%)
Jan 12, 2009 12.07 12.07 11.73 11.73 2,387 -0.36(-2.98%)
Jan 10, 2009 12.17 12.17 12.09 12.09 0 +0.00(+0.00%)
Jan 09, 2009 12.17 12.17 12.09 12.09 2,750 -0.38(-3.03%)
Jan 08, 2009 12.31 12.49 12.26 12.47 4,847 +0.11(+0.89%)
Jan 07, 2009 12.68 12.68 12.36 12.36 4,392 -0.48(-3.76%)
Jan 06, 2009 12.77 12.89 12.77 12.84 2,328 +0.35(+2.81%)
Jan 05, 2009 12.36 12.64 12.36 12.49 20,482 +0.48(+3.96%)
Jan 01, 2009 12.02 12.02 12.02 0 +0.00(+0.00%)
Dec 31, 2008 11.77 12.02 11.77 12.02 21,523 +0.49(+4.29%)
Dec 30, 2008 11.47 11.55 11.39 11.52 5,631 +0.22(+1.94%)
Dec 29, 2008 11.44 11.44 11.30 11.30 1,826 -0.06(-0.52%)
Dec 26, 2008 11.39 11.39 11.33 11.36 1,474 +0.02(+0.19%)
Dec 24, 2008 11.26 11.34 11.21 11.34 2,238 -0.02(-0.19%)
Dec 23, 2008 11.56 11.64 11.28 11.36 55,532 -0.24(-2.04%)
Dec 22, 2008 11.60 11.60 11.60 11.60 405 -0.23(-1.94%)
Dec 20, 2008 11.98 11.98 11.79 11.83 0 +0.00(+0.00%)
Dec 19, 2008 11.98 11.98 11.79 11.83 10,633 +0.04(+0.38%)
Dec 18, 2008 12.08 12.08 11.78 11.78 9,296 -0.32(-2.63%)
Dec 17, 2008 12.08 12.10 11.93 12.10 7,305 +0.17(+1.40%)
Dec 16, 2008 11.84 11.95 11.76 11.93 5,546 +0.62(+5.52%)
Dec 15, 2008 11.33 11.33 11.31 11.31 689 -0.20(-1.73%)
Dec 13, 2008 10.98 11.51 10.98 11.51 0 +0.00(+0.00%)
Dec 12, 2008 10.98 11.51 10.98 11.51 10,964 +0.13(+1.17%)
Dec 11, 2008 11.74 11.83 11.25 11.38 78,083 -0.41(-3.51%)
Dec 10, 2008 11.65 11.85 11.65 11.79 15,881 +0.20(+1.72%)
Dec 09, 2008 11.68 11.80 11.59 11.59 2,367 -0.13(-1.13%)
Dec 08, 2008 11.72 11.87 11.55 11.72 76,960 +0.66(+5.95%)
Dec 06, 2008 10.64 11.15 10.47 11.07 0 +0.00(+0.00%)
Dec 05, 2008 10.64 11.15 10.47 11.07 4,599 +0.01(+0.13%)
Dec 04, 2008 11.05 11.05 11.05 11.05 270 -0.01(-0.07%)
Dec 03, 2008 11.06 11.06 10.59 11.06 28,726 +0.27(+2.47%)
Dec 02, 2008 10.59 10.81 10.59 10.79 11,302 +0.30(+2.82%)
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.