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

Europe Alphadex Fund FT (NY: FEP )

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, 2014 25.96 26.19 25.94 26.13 546,454 +0.26(+1.02%)
Apr 29, 2014 25.83 25.91 25.81 25.87 326,930 +0.21(+0.83%)
Apr 28, 2014 25.69 25.72 25.45 25.66 248,429 +0.00(+0.00%)
Apr 25, 2014 25.78 25.78 25.59 25.66 370,202 -0.20(-0.79%)
Apr 24, 2014 25.89 25.96 25.73 25.86 731,786 -0.01(-0.03%)
Apr 23, 2014 25.91 25.96 25.78 25.87 432,546 -0.05(-0.20%)
Apr 22, 2014 25.88 25.93 25.83 25.92 337,374 +0.26(+1.03%)
Apr 21, 2014 25.72 25.75 25.58 25.66 474,754 +0.07(+0.26%)
Apr 17, 2014 25.59 25.59 25.59 0 +0.20(+0.78%)
Apr 16, 2014 25.25 25.40 25.18 25.39 444,550 +0.44(+1.76%)
Apr 15, 2014 25.08 25.12 24.66 24.96 294,576 -0.18(-0.73%)
Apr 14, 2014 25.19 25.21 25.04 25.14 428,010 -0.29(-1.12%)
Apr 11, 2014 25.45 25.60 25.39 25.42 361,893 -0.31(-1.19%)
Apr 10, 2014 26.33 26.33 25.73 25.73 744,495 -0.69(-2.60%)
Apr 09, 2014 26.27 26.45 26.20 26.42 445,147 +0.45(+1.75%)
Apr 08, 2014 25.88 26.02 25.80 25.97 477,719 -0.23(-0.87%)
Apr 07, 2014 26.32 26.34 26.14 26.19 174,544 -0.11(-0.42%)
Apr 04, 2014 26.52 26.55 26.30 26.30 644,785 -0.15(-0.55%)
Apr 03, 2014 26.49 26.50 26.36 26.45 233,688 -0.10(-0.39%)
Apr 02, 2014 26.54 26.55 26.46 26.55 508,075 +0.01(+0.06%)
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.