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

Brazil Alphadex Fund FT (NY: FBZ )

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 11.51 11.51 11.50 11.51 9,932 +0.07(+0.62%)
Feb 27, 2013 11.43 11.44 11.43 11.44 1,057 +0.12(+1.04%)
Feb 26, 2013 11.30 11.34 11.20 11.32 30,146 +0.01(+0.13%)
Feb 22, 2013 11.26 11.31 11.20 11.31 6,981 +0.09(+0.77%)
Feb 21, 2013 11.19 11.22 11.17 11.22 2,168 -0.08(-0.68%)
Feb 20, 2013 11.48 11.48 11.30 11.30 2,432 -0.26(-2.29%)
Feb 19, 2013 11.61 11.61 11.56 11.56 2,750 +0.03(+0.25%)
Feb 15, 2013 11.54 11.56 11.52 11.53 12,619 -0.10(-0.86%)
Feb 14, 2013 11.63 11.63 11.61 11.63 21,578 +0.05(+0.45%)
Feb 13, 2013 11.63 11.70 11.58 11.58 33,101 +0.00(+0.00%)
Feb 12, 2013 11.55 11.59 11.55 11.58 4,726 +0.04(+0.33%)
Feb 11, 2013 11.54 11.54 11.44 11.54 7,935 -0.04(-0.33%)
Feb 08, 2013 11.67 11.67 11.50 11.58 10,469 -0.11(-0.93%)
Feb 07, 2013 11.71 11.71 11.57 11.69 1,639 +0.06(+0.55%)
Feb 06, 2013 11.59 11.67 11.59 11.63 5,089 -0.07(-0.59%)
Feb 01, 2013 11.69 11.69 11.69 0 +0.09(+0.77%)
Jan 31, 2013 11.56 11.64 11.50 11.60 9,543 +0.19(+1.70%)
Jan 30, 2013 11.47 11.47 11.36 11.41 2,115 -0.13(-1.11%)
Jan 29, 2013 11.37 11.54 11.37 11.54 4,030 +0.24(+2.09%)
Jan 28, 2013 11.38 11.38 11.27 11.30 3,025 -0.10(-0.87%)
Jan 25, 2013 11.40 11.40 11.40 11.40 423 +0.06(+0.50%)
Jan 24, 2013 11.36 11.47 11.34 11.34 11,343 +0.01(+0.08%)
Jan 23, 2013 11.34 11.34 11.34 11.34 423 +0.08(+0.67%)
Jan 22, 2013 11.26 11.26 11.26 11.26 423 +0.01(+0.12%)
Jan 18, 2013 11.31 11.31 11.23 11.25 3,824 -0.09(-0.79%)
Jan 17, 2013 11.27 11.34 11.21 11.34 26,808 +0.05(+0.47%)
Jan 16, 2013 11.18 11.28 11.14 11.28 8,804 +0.09(+0.80%)
Jan 15, 2013 11.23 11.24 11.19 11.19 6,520 +0.01(+0.08%)
Jan 14, 2013 11.18 11.18 11.18 11.18 452 +0.04(+0.40%)
Jan 12, 2013 11.09 11.14 11.09 11.14 1,901 +0.00(+0.00%)
Jan 11, 2013 11.09 11.14 11.09 11.14 1,901 -0.16(-1.44%)
Jan 10, 2013 11.15 11.30 11.15 11.30 1,385 +0.14(+1.22%)
Jan 09, 2013 11.16 11.20 11.16 11.17 5,868 +0.04(+0.33%)
Jan 08, 2013 11.26 11.27 11.10 11.13 8,955 -0.23(-1.98%)
Jan 07, 2013 11.25 11.35 11.17 11.35 57,024 +0.00(+0.04%)
Jan 04, 2013 11.30 11.35 11.30 11.35 6,960 +0.00(+0.04%)
Jan 03, 2013 11.34 11.37 11.34 11.34 1,322 +0.02(+0.17%)
Jan 02, 2013 11.32 11.33 11.26 11.33 3,924 +0.06(+0.55%)
Dec 31, 2012 11.15 11.26 11.15 11.26 5,472 +0.19(+1.71%)
Dec 28, 2012 11.12 11.20 11.07 11.07 34,599 +0.02(+0.15%)
Dec 27, 2012 11.20 11.20 10.95 11.06 2,640 +0.01(+0.09%)
Dec 26, 2012 11.13 11.13 10.95 11.05 4,262 +0.22(+2.03%)
Dec 24, 2012 10.75 10.85 10.75 10.83 3,568 -0.06(-0.59%)
Dec 21, 2012 10.74 10.89 10.74 10.89 3,700 -0.12(-1.07%)
Dec 20, 2012 11.01 11.01 11.01 11.01 2,115 +0.19(+1.79%)
Dec 19, 2012 10.77 10.82 10.75 10.82 1,468 +0.06(+0.53%)
Dec 18, 2012 10.58 10.76 10.58 10.76 17,087 +0.14(+1.29%)
Dec 17, 2012 10.63 10.70 10.62 10.62 3,274 -0.01(-0.13%)
Dec 14, 2012 10.64 10.64 10.64 10.64 211 +0.03(+0.27%)
Dec 13, 2012 10.61 10.61 10.61 10.61 317 -0.17(-1.54%)
Dec 12, 2012 10.78 10.78 10.77 10.77 1,210 +0.07(+0.62%)
Dec 11, 2012 10.65 10.72 10.65 10.71 5,039 -0.03(-0.31%)
Dec 10, 2012 10.59 10.74 10.55 10.74 4,798 +0.18(+1.75%)
Dec 07, 2012 10.56 10.56 10.56 10.56 3,173 +0.06(+0.57%)
Dec 06, 2012 10.47 10.53 10.45 10.50 4,082 +0.08(+0.74%)
Dec 05, 2012 10.38 10.42 10.38 10.42 3,681 +0.15(+1.47%)
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.