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, 2015 23.92 24.01 23.83 23.86 144,507 -0.06(-0.25%)
Apr 29, 2015 23.96 24.04 23.82 23.92 109,362 -0.27(-1.11%)
Apr 28, 2015 24.14 24.19 23.99 24.19 173,622 -0.05(-0.19%)
Apr 27, 2015 24.19 24.37 24.19 24.24 157,541 +0.22(+0.94%)
Apr 24, 2015 23.96 24.06 23.84 24.01 73,224 +0.12(+0.50%)
Apr 23, 2015 23.66 23.93 23.56 23.89 222,873 +0.05(+0.22%)
Apr 22, 2015 23.88 23.88 23.67 23.84 222,947 -0.06(-0.25%)
Apr 21, 2015 23.86 23.96 23.78 23.90 115,378 +0.25(+1.05%)
Apr 20, 2015 23.64 23.71 23.59 23.65 103,927 +0.07(+0.32%)
Apr 17, 2015 23.70 23.70 23.51 23.58 153,096 -0.43(-1.78%)
Apr 16, 2015 23.98 24.07 23.84 24.01 130,933 +0.01(+0.03%)
Apr 15, 2015 23.95 24.04 23.79 24.00 162,123 +0.11(+0.47%)
Apr 14, 2015 23.88 23.92 23.76 23.89 175,085 +0.23(+0.98%)
Apr 13, 2015 23.82 23.83 23.61 23.65 459,904 -0.20(-0.85%)
Apr 10, 2015 23.83 23.90 23.76 23.86 144,385 -0.01(-0.03%)
Apr 09, 2015 23.93 23.95 23.77 23.86 211,780 +0.00(+0.00%)
Apr 08, 2015 23.95 23.97 23.76 23.86 188,287 +0.10(+0.44%)
Apr 07, 2015 23.89 23.96 23.74 23.76 198,677 -0.07(-0.31%)
Apr 06, 2015 23.59 23.95 23.59 23.83 134,296 +0.28(+1.21%)
Apr 02, 2015 23.55 23.55 23.55 0 +0.22(+0.93%)
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.