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 (%)
Mar 31, 2016 34.65 34.78 34.62 34.73 45,682 +0.04(+0.12%)
Mar 30, 2016 34.86 34.86 34.49 34.68 8,255 +0.11(+0.32%)
Mar 29, 2016 33.97 34.57 33.93 34.57 4,846 +0.44(+1.30%)
Mar 28, 2016 34.07 34.21 33.92 34.13 8,357 +0.02(+0.07%)
Mar 24, 2016 34.11 34.11 34.11 0 +0.12(+0.36%)
Mar 23, 2016 34.54 34.54 33.98 33.98 10,487 -0.67(-1.92%)
Mar 22, 2016 34.60 34.77 34.60 34.65 4,810 -0.14(-0.42%)
Mar 21, 2016 34.76 34.79 34.75 34.79 6,377 -0.02(-0.05%)
Mar 18, 2016 34.81 34.85 34.71 34.81 8,192 +0.10(+0.29%)
Mar 17, 2016 34.10 34.71 34.06 34.71 14,466 +0.62(+1.81%)
Mar 16, 2016 33.59 34.10 33.59 34.09 9,069 +0.55(+1.63%)
Mar 15, 2016 33.64 33.70 33.46 33.55 5,658 -0.43(-1.28%)
Mar 14, 2016 33.96 34.08 33.80 33.98 18,033 -0.16(-0.47%)
Mar 11, 2016 33.92 34.14 33.91 34.14 17,159 +0.71(+2.12%)
Mar 10, 2016 33.64 33.64 33.07 33.43 7,214 -0.01(-0.02%)
Mar 09, 2016 33.54 33.64 33.31 33.44 23,494 -0.02(-0.05%)
Mar 08, 2016 33.97 33.97 33.40 33.46 3,321 -0.64(-1.89%)
Mar 07, 2016 33.69 34.13 33.69 34.10 32,677 +0.51(+1.51%)
Mar 04, 2016 33.35 33.50 33.30 33.59 6,637 +0.37(+1.11%)
Mar 03, 2016 32.71 33.23 32.71 33.23 5,717 +0.67(+2.05%)
Mar 02, 2016 32.19 32.57 32.19 32.56 4,896 +0.35(+1.07%)
Mar 01, 2016 31.87 32.25 31.87 32.21 3,866 +0.58(+1.83%)
Feb 29, 2016 31.65 31.88 31.63 31.63 6,892 -0.02(-0.08%)
Feb 26, 2016 31.68 31.78 31.57 31.66 6,730 +0.28(+0.90%)
Feb 25, 2016 31.30 31.39 31.09 31.37 1,845 +0.12(+0.39%)
Feb 24, 2016 30.63 31.25 30.53 31.25 7,098 +0.27(+0.88%)
Feb 23, 2016 31.31 31.31 30.98 30.98 5,682 -0.42(-1.33%)
Feb 22, 2016 31.11 31.43 31.11 31.40 65,674 +0.61(+1.99%)
Feb 19, 2016 30.80 30.80 30.51 30.79 10,374 -0.21(-0.68%)
Feb 18, 2016 31.07 31.09 30.83 31.00 11,290 +0.00(+0.00%)
Feb 17, 2016 30.70 31.13 30.70 31.00 12,295 +0.64(+2.09%)
Feb 16, 2016 30.08 30.37 29.89 30.36 18,688 +0.63(+2.11%)
Feb 12, 2016 29.73 29.73 29.73 0 +0.64(+2.21%)
Feb 11, 2016 29.10 29.20 28.79 29.09 11,570 -0.43(-1.44%)
Feb 10, 2016 29.81 29.86 29.52 29.52 3,709 -0.13(-0.44%)
Feb 09, 2016 29.54 29.87 29.40 29.64 35,325 -0.21(-0.70%)
Feb 08, 2016 29.89 29.89 29.45 29.85 9,083 -0.42(-1.39%)
Feb 05, 2016 30.48 30.53 30.26 30.27 63,342 -0.42(-1.36%)
Feb 04, 2016 30.48 31.00 30.42 30.69 6,191 +0.40(+1.33%)
Feb 03, 2016 30.08 30.31 29.40 30.29 35,562 +0.36(+1.20%)
Feb 02, 2016 29.93 30.01 29.89 29.93 5,397 -0.75(-2.43%)
Feb 01, 2016 30.56 30.79 30.32 30.67 6,351 -0.06(-0.18%)
Jan 29, 2016 30.02 30.77 30.02 30.73 13,100 +0.97(+3.24%)
Jan 28, 2016 29.89 30.05 29.59 29.77 31,793 +0.17(+0.57%)
Jan 27, 2016 29.77 30.07 29.48 29.60 25,874 -0.19(-0.62%)
Jan 26, 2016 29.11 29.80 29.11 29.78 38,966 +0.84(+2.92%)
Jan 25, 2016 29.56 29.56 28.94 28.94 27,649 -0.80(-2.71%)
Jan 22, 2016 29.59 29.82 29.46 29.74 17,563 +0.60(+2.07%)
Jan 21, 2016 28.88 29.48 28.69 29.14 26,747 +0.33(+1.15%)
Jan 20, 2016 28.50 29.05 27.74 28.81 58,850 -0.18(-0.61%)
Jan 19, 2016 29.63 29.63 28.70 28.98 33,343 -0.35(-1.21%)
Jan 15, 2016 29.34 29.34 29.34 0 -0.61(-2.04%)
Jan 14, 2016 29.58 30.15 29.25 29.95 18,094 +0.49(+1.67%)
Jan 13, 2016 30.49 30.49 29.40 29.46 17,496 -0.88(-2.89%)
Jan 12, 2016 30.59 30.59 29.85 30.34 14,007 +0.06(+0.21%)
Jan 11, 2016 30.50 30.52 29.96 30.27 28,378 -0.17(-0.56%)
Jan 08, 2016 31.04 31.12 30.43 30.44 28,601 -0.53(-1.71%)
Jan 07, 2016 31.17 31.40 30.92 30.97 40,459 -0.73(-2.32%)
Jan 06, 2016 31.88 31.93 31.53 31.71 99,206 -0.63(-1.96%)
Jan 05, 2016 32.48 32.48 32.11 32.34 36,857 -0.06(-0.17%)
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.