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

Midcap Core Alphadex Fund FT (NY: FNX )

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 46.54 46.61 46.12 46.17 68,576 -0.52(-1.11%)
Apr 29, 2015 46.60 46.82 46.44 46.69 128,144 -0.19(-0.40%)
Apr 28, 2015 46.53 46.90 46.41 46.87 134,736 +0.29(+0.62%)
Apr 27, 2015 47.08 47.12 46.52 46.58 89,706 -0.37(-0.80%)
Apr 24, 2015 47.11 47.21 46.92 46.96 76,935 -0.25(-0.54%)
Apr 23, 2015 46.88 47.31 46.87 47.21 57,043 +0.28(+0.60%)
Apr 22, 2015 46.81 46.93 46.55 46.93 47,650 +0.14(+0.29%)
Apr 21, 2015 47.03 47.13 46.74 46.80 62,538 -0.12(-0.27%)
Apr 20, 2015 46.75 47.02 46.75 46.92 110,245 +0.37(+0.80%)
Apr 17, 2015 46.95 46.95 46.36 46.55 98,282 -0.61(-1.30%)
Apr 16, 2015 47.36 47.36 47.06 47.16 77,141 -0.22(-0.47%)
Apr 15, 2015 47.13 47.54 47.13 47.38 113,936 +0.48(+1.03%)
Apr 14, 2015 46.80 46.95 46.54 46.90 69,203 +0.11(+0.23%)
Apr 13, 2015 47.03 47.03 46.78 46.79 61,740 -0.20(-0.43%)
Apr 10, 2015 46.98 47.03 46.83 46.99 91,740 +0.14(+0.31%)
Apr 09, 2015 46.71 46.90 46.58 46.85 92,478 +0.09(+0.20%)
Apr 08, 2015 46.69 46.83 46.41 46.75 235,744 +0.15(+0.33%)
Apr 07, 2015 46.81 46.89 46.56 46.60 74,521 -0.26(-0.55%)
Apr 06, 2015 46.18 46.91 46.18 46.86 196,910 +0.41(+0.88%)
Apr 02, 2015 46.45 46.45 46.45 0 +0.24(+0.51%)
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.