Indicators

Multicap Growth Alphadex Fund FT (NY: FAD )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	17.17	17.20	16.93	16.96	4,846	+0.23(+1.37%)
Apr 28, 2009		16.73	16.73	16.73	0	+0.10(+0.63%)
Apr 27, 2009	16.58	16.62	16.58	16.62	489	+0.04(+0.26%)
Apr 24, 2009	16.49	16.73	16.49	16.58	2,108	+0.20(+1.23%)
Apr 23, 2009	16.48	16.55	16.27	16.38	1,899	-0.39(-2.31%)
Apr 22, 2009	16.77	16.77	16.77	16.77	4,366	+0.50(+3.06%)
Apr 21, 2009	16.18	16.27	16.18	16.27	764	+0.03(+0.17%)
Apr 20, 2009	16.24	16.24	16.24	16.24	218	-0.27(-1.66%)
Apr 16, 2009		16.52	16.52	16.52	0	+0.41(+2.54%)
Apr 15, 2009	16.20	16.23	16.11	16.11	1,746	-0.14(-0.88%)
Apr 14, 2009	16.25	16.25	16.25	16.25	458	-0.27(-1.61%)
Apr 13, 2009	16.40	16.52	16.40	16.52	1,009	+0.04(+0.22%)
Apr 09, 2009	16.37	16.48	16.29	16.48	6,543	+0.60(+3.77%)
Apr 08, 2009	15.79	15.93	15.69	15.88	7,964	+0.22(+1.38%)
Apr 07, 2009	15.87	15.87	15.67	15.67	1,484	-0.28(-1.78%)
Apr 06, 2009	16.08	16.08	15.86	15.95	436	-0.11(-0.68%)
Apr 03, 2009	16.05	16.12	16.01	16.06	36,167	-0.12(-0.74%)
Apr 02, 2009	15.89	16.18	15.87	16.18	5,337	+1.03(+6.77%)

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.