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

Largecap Value Alphadex Fund FT (NY: FTA )

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 (%)
Mar 31, 2010 16.90 16.98 16.89 16.93 37,257 -0.05(-0.29%)
Mar 30, 2010 16.99 17.03 16.94 16.98 13,612 +0.02(+0.12%)
Mar 29, 2010 16.91 16.97 16.91 16.96 10,086 +0.11(+0.62%)
Mar 26, 2010 16.86 16.92 16.78 16.85 26,939 +0.04(+0.21%)
Mar 25, 2010 16.97 16.97 16.82 16.82 5,963 -0.08(-0.46%)
Mar 24, 2010 16.99 16.99 16.88 16.90 8,139 -0.14(-0.82%)
Mar 23, 2010 16.95 17.04 16.88 17.04 104,310 +0.13(+0.79%)
Mar 22, 2010 16.74 16.92 16.74 16.90 16,644 +0.11(+0.63%)
Mar 19, 2010 16.95 16.95 16.80 16.80 7,336 -0.10(-0.58%)
Mar 18, 2010 16.90 16.91 16.84 16.90 15,589 +0.01(+0.06%)
Mar 17, 2010 16.84 16.90 16.83 16.89 28,063 +0.16(+0.94%)
Mar 16, 2010 16.65 16.73 16.64 16.73 14,205 +0.18(+1.08%)
Mar 15, 2010 16.62 16.62 16.51 16.55 12,693 -0.06(-0.36%)
Mar 12, 2010 16.69 16.69 16.60 16.61 10,660 -0.02(-0.13%)
Mar 11, 2010 16.54 16.64 16.48 16.63 50,871 +0.11(+0.66%)
Mar 10, 2010 16.55 16.57 16.51 16.52 4,878 +0.02(+0.10%)
Mar 09, 2010 16.46 16.54 16.46 16.50 9,727 +0.00(+0.00%)
Mar 08, 2010 16.48 16.52 16.48 16.50 12,146 +0.03(+0.17%)
Mar 05, 2010 16.34 16.48 16.34 16.48 20,445 +0.25(+1.55%)
Mar 04, 2010 16.26 16.26 16.18 16.22 8,114 +0.01(+0.04%)
Mar 03, 2010 16.24 16.29 16.18 16.22 16,111 +0.02(+0.13%)
Mar 02, 2010 16.20 16.24 16.20 16.20 22,506 +0.08(+0.48%)
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.