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 26, 2010 17.89 17.90 17.78 17.81 13,679 -0.09(-0.48%)
Feb 25, 2010 17.62 17.91 17.62 17.90 75,043 +0.04(+0.23%)
Feb 24, 2010 17.81 17.86 17.81 17.86 1,819 +0.13(+0.71%)
Feb 23, 2010 17.84 17.84 17.70 17.73 37,153 -0.18(-1.03%)
Feb 22, 2010 17.96 17.96 17.92 17.92 3,394 +0.02(+0.12%)
Feb 19, 2010 17.73 17.94 17.73 17.90 89,647 +0.14(+0.79%)
Feb 18, 2010 17.65 17.76 17.64 17.76 7,118 +0.16(+0.88%)
Feb 17, 2010 17.61 17.67 17.53 17.60 27,786 +0.05(+0.29%)
Feb 16, 2010 17.43 17.55 17.37 17.55 9,939 +0.30(+1.71%)
Feb 12, 2010 17.25 17.25 17.25 0 +0.04(+0.26%)
Feb 11, 2010 17.03 17.23 17.00 17.21 20,007 +0.13(+0.74%)
Feb 10, 2010 17.07 17.08 16.85 17.08 696 -0.06(-0.34%)
Feb 09, 2010 17.03 17.14 17.01 17.14 8,184 +0.12(+0.71%)
Feb 08, 2010 17.04 17.06 17.02 17.02 1,643 +0.03(+0.18%)
Feb 05, 2010 17.03 17.03 16.71 16.99 9,473 -0.00(-0.02%)
Feb 04, 2010 17.36 17.36 16.99 16.99 6,351 -0.50(-2.87%)
Feb 03, 2010 17.51 17.51 17.41 17.50 6,222 -0.01(-0.04%)
Feb 02, 2010 17.40 17.50 17.40 17.50 1,508 +0.13(+0.77%)
Feb 01, 2010 17.25 17.38 17.24 17.37 3,521 +0.16(+0.90%)
Jan 29, 2010 17.41 17.47 17.22 17.22 26,853 -0.23(-1.31%)
Jan 28, 2010 17.61 17.61 17.30 17.45 15,489 +0.02(+0.09%)
Jan 27, 2010 17.46 17.51 17.39 17.43 14,276 -0.07(-0.43%)
Jan 26, 2010 17.45 17.62 17.44 17.50 24,902 -0.04(-0.25%)
Jan 25, 2010 17.56 17.61 17.48 17.55 51,630 +0.07(+0.38%)
Jan 22, 2010 17.73 17.81 17.48 17.48 8,156 -0.39(-2.19%)
Jan 21, 2010 17.89 17.89 17.82 17.87 24,867 -0.09(-0.49%)
Jan 20, 2010 18.04 18.04 17.96 17.96 405 -0.19(-1.07%)
Jan 19, 2010 18.14 18.18 18.14 18.16 10,012 +0.21(+1.17%)
Jan 15, 2010 17.95 17.95 17.95 0 -0.18(-1.02%)
Jan 14, 2010 18.03 18.16 18.03 18.13 8,471 +0.03(+0.16%)
Jan 13, 2010 17.98 18.11 17.91 18.10 6,025 +0.21(+1.16%)
Jan 12, 2010 17.87 17.90 17.87 17.90 2,552 -0.11(-0.62%)
Jan 11, 2010 18.01 18.01 18.01 18.01 381 +0.03(+0.17%)
Jan 08, 2010 17.89 17.98 17.85 17.98 2,750 +0.03(+0.16%)
Jan 07, 2010 17.79 17.95 17.79 17.95 114,285 +0.10(+0.54%)
Jan 06, 2010 17.84 17.86 17.84 17.85 3,348 +0.06(+0.33%)
Jan 05, 2010 17.74 17.83 17.70 17.79 11,523 -0.01(-0.08%)
Jan 04, 2010 17.63 17.83 17.63 17.81 8,249 +0.25(+1.43%)
Dec 31, 2009 17.56 17.56 17.56 0 -0.15(-0.86%)
Dec 30, 2009 17.69 17.71 17.69 17.71 9,634 -0.11(-0.60%)
Dec 29, 2009 17.85 17.85 17.80 17.81 1,712 +0.01(+0.04%)
Dec 28, 2009 17.88 17.88 17.81 17.81 15,628 -0.01(-0.08%)
Dec 24, 2009 17.82 17.82 17.82 17.82 196 +0.09(+0.53%)
Dec 23, 2009 17.65 17.73 17.57 17.73 4,073 +0.17(+0.98%)
Dec 22, 2009 17.61 17.61 17.51 17.56 5,558 -0.10(-0.59%)
Dec 21, 2009 17.62 17.68 17.62 17.66 3,300 +0.40(+2.31%)
Dec 18, 2009 17.31 17.31 17.26 17.26 811 -0.11(-0.64%)
Dec 17, 2009 17.42 17.43 17.34 17.37 3,652 -0.17(-0.99%)
Dec 16, 2009 17.59 17.60 17.55 17.55 7,485 +0.06(+0.36%)
Dec 15, 2009 17.45 17.53 17.45 17.48 2,167 -0.01(-0.04%)
Dec 14, 2009 17.40 17.49 17.40 17.49 5,167 +0.19(+1.11%)
Dec 11, 2009 17.19 17.30 17.18 17.30 15,981 +0.10(+0.60%)
Dec 10, 2009 17.19 17.19 17.19 17.19 270 +0.15(+0.90%)
Dec 09, 2009 17.04 17.04 17.04 17.04 399 +0.00(+0.03%)
Dec 08, 2009 16.90 17.07 16.90 17.04 3,198 -0.15(-0.88%)
Dec 07, 2009 17.15 17.20 17.10 17.19 2,271 +0.12(+0.69%)
Dec 04, 2009 17.08 17.23 16.97 17.07 10,749 +0.15(+0.87%)
Dec 03, 2009 17.11 17.11 16.92 16.92 4,530 -0.16(-0.95%)
Dec 02, 2009 17.11 17.11 17.02 17.08 15,131 +0.13(+0.74%)
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.