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

Midcap Growth Alphadex Fund FT (NY: FNY )

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 30, 2012 19.94 20.04 19.84 19.94 12,597 +0.06(+0.29%)
Mar 29, 2012 19.86 19.91 19.70 19.88 5,093 -0.04(-0.18%)
Mar 28, 2012 20.08 20.08 19.80 19.91 16,497 -0.16(-0.79%)
Mar 27, 2012 20.07 20.15 20.07 20.07 7,404 -0.02(-0.12%)
Mar 26, 2012 20.03 20.13 20.02 20.10 39,620 +0.29(+1.44%)
Mar 23, 2012 19.70 19.81 19.55 19.81 7,231 +0.12(+0.63%)
Mar 22, 2012 19.55 19.69 19.55 19.69 10,888 -0.20(-1.01%)
Mar 21, 2012 19.91 19.91 19.82 19.89 10,863 +0.00(+0.00%)
Mar 20, 2012 19.83 19.89 19.80 19.89 5,364 -0.13(-0.67%)
Mar 19, 2012 20.02 20.13 20.02 20.02 1,268 +0.01(+0.03%)
Mar 16, 2012 20.01 20.02 20.01 20.02 569 +0.00(+0.02%)
Mar 15, 2012 19.90 20.01 19.89 20.01 19,226 +0.14(+0.71%)
Mar 14, 2012 19.95 20.01 19.81 19.87 4,067 -0.05(-0.25%)
Mar 13, 2012 19.69 19.93 19.69 19.92 7,894 +0.25(+1.28%)
Mar 12, 2012 19.67 19.67 19.67 19.67 104 -0.09(-0.43%)
Mar 09, 2012 19.75 19.75 19.75 19.75 136 +0.15(+0.78%)
Mar 08, 2012 19.44 19.60 19.44 19.60 2,238 +0.40(+2.09%)
Mar 07, 2012 19.20 19.20 19.20 19.20 369 +0.07(+0.35%)
Mar 06, 2012 19.12 19.14 19.10 19.13 4,310 -0.28(-1.42%)
Mar 05, 2012 19.41 19.41 19.41 19.41 314 -0.10(-0.49%)
Mar 02, 2012 19.67 19.69 19.44 19.51 2,975 -0.12(-0.60%)
Mar 01, 2012 19.65 19.71 19.62 19.62 3,310 +0.12(+0.61%)
Feb 29, 2012 19.51 19.61 19.50 19.50 2,894 -0.16(-0.83%)
Feb 28, 2012 19.68 19.78 19.62 19.67 15,828 -0.12(-0.63%)
Feb 27, 2012 19.79 19.79 19.79 19.79 106 +0.02(+0.10%)
Feb 24, 2012 19.76 19.79 19.74 19.77 3,103 +0.05(+0.24%)
Feb 23, 2012 19.65 19.73 19.65 19.73 1,467 +0.17(+0.88%)
Feb 21, 2012 19.55 19.55 19.55 19.55 0 -0.10(-0.49%)
Feb 17, 2012 19.74 19.74 19.63 19.65 4,708 -0.03(-0.14%)
Feb 16, 2012 19.57 19.69 19.57 19.68 6,316 +0.25(+1.26%)
Feb 15, 2012 19.58 19.58 19.43 19.43 6,577 -0.04(-0.21%)
Feb 14, 2012 19.39 19.54 19.39 19.47 15,088 -0.01(-0.07%)
Feb 13, 2012 19.48 19.54 19.48 19.49 8,145 +0.17(+0.90%)
Feb 10, 2012 19.33 19.33 19.31 19.31 1,153 -0.20(-1.04%)
Feb 09, 2012 19.51 19.52 19.44 19.52 2,742 +0.03(+0.15%)
Feb 08, 2012 19.61 19.61 19.33 19.49 11,533 -0.02(-0.10%)
Feb 07, 2012 19.48 19.53 19.38 19.51 6,006 +0.10(+0.54%)
Feb 06, 2012 19.45 19.51 19.39 19.40 8,907 -0.10(-0.54%)
Feb 03, 2012 19.48 19.51 19.39 19.51 4,912 +0.37(+1.94%)
Feb 02, 2012 19.32 19.32 19.13 19.13 5,216 -0.07(-0.38%)
Feb 01, 2012 19.08 19.21 19.08 19.21 19,874 +0.35(+1.85%)
Jan 31, 2012 18.96 19.00 18.82 18.86 13,219 -0.12(-0.65%)
Jan 30, 2012 18.89 18.98 18.77 18.98 22,582 +0.04(+0.20%)
Jan 27, 2012 18.72 18.94 18.72 18.94 2,071 +0.10(+0.56%)
Jan 26, 2012 18.96 19.08 18.68 18.84 22,213 -0.07(-0.35%)
Jan 25, 2012 18.64 18.91 18.64 18.91 4,538 +0.09(+0.46%)
Jan 24, 2012 18.61 18.83 18.61 18.82 7,867 +0.05(+0.25%)
Jan 23, 2012 18.87 18.93 18.56 18.77 20,776 +0.03(+0.18%)
Jan 20, 2012 18.83 18.83 18.74 18.74 2,243 -0.13(-0.67%)
Jan 19, 2012 18.86 18.93 18.83 18.86 2,641 +0.13(+0.70%)
Jan 18, 2012 18.53 18.73 18.46 18.73 8,068 +0.24(+1.29%)
Jan 17, 2012 18.63 18.63 18.41 18.50 4,450 +0.07(+0.36%)
Jan 13, 2012 18.38 18.45 18.30 18.43 210,147 -0.09(-0.46%)
Jan 12, 2012 18.58 18.58 18.33 18.51 15,150 +0.03(+0.15%)
Jan 11, 2012 18.40 18.49 18.37 18.49 78,402 +0.14(+0.74%)
Jan 10, 2012 18.33 18.46 18.33 18.35 11,313 +0.17(+0.91%)
Jan 09, 2012 18.13 18.19 18.13 18.19 59,472 +0.08(+0.43%)
Jan 06, 2012 18.07 18.18 18.07 18.11 11,520 -0.02(-0.09%)
Jan 05, 2012 17.85 18.18 17.85 18.12 12,769 +0.11(+0.64%)
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.