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

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
Apr 30, 2015 46.91 47.02 46.29 46.32 6,034 -0.83(-1.75%)
Apr 29, 2015 47.38 47.38 46.98 47.15 2,482 -0.43(-0.91%)
Apr 28, 2015 47.36 47.74 47.35 47.58 4,855 -0.02(-0.04%)
Apr 27, 2015 48.24 48.28 47.58 47.60 4,474 -0.59(-1.23%)
Apr 24, 2015 48.18 48.19 48.16 48.19 2,269 -0.13(-0.28%)
Apr 23, 2015 48.02 48.32 48.02 48.32 2,033 +0.21(+0.44%)
Apr 22, 2015 47.90 48.11 47.88 48.11 1,172 +0.10(+0.21%)
Apr 21, 2015 47.98 48.11 47.91 48.01 3,808 +0.16(+0.33%)
Apr 20, 2015 47.67 47.87 47.67 47.85 6,664 +0.54(+1.15%)
Apr 17, 2015 47.37 47.44 47.24 47.31 6,619 -0.71(-1.48%)
Apr 16, 2015 48.06 48.06 47.92 48.02 3,710 +0.02(+0.05%)
Apr 15, 2015 48.02 48.20 48.00 48.00 2,865 +0.05(+0.11%)
Apr 14, 2015 47.99 48.01 47.86 47.95 4,868 -0.13(-0.27%)
Apr 13, 2015 48.12 48.36 48.04 48.08 21,945 -0.17(-0.35%)
Apr 10, 2015 48.11 48.25 48.11 48.25 1,166 +0.38(+0.79%)
Apr 09, 2015 47.88 47.88 47.87 47.87 828 -0.27(-0.56%)
Apr 08, 2015 48.00 48.14 47.97 48.14 2,475 +0.29(+0.60%)
Apr 07, 2015 48.13 48.13 47.85 47.85 2,141 -0.30(-0.63%)
Apr 06, 2015 47.52 48.15 47.52 48.15 1,819 +0.24(+0.49%)
Apr 02, 2015 47.92 47.92 47.92 0 +0.21(+0.43%)
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.