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

Midcap Value Alphadex Fund FT (NY: FNK )

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 30.07 30.35 30.07 30.35 4,540 +0.28(+0.93%)
Apr 29, 2014 30.18 30.23 30.07 30.07 26,927 -0.10(-0.33%)
Apr 28, 2014 30.31 30.37 29.86 30.17 20,202 -0.01(-0.03%)
Apr 25, 2014 30.26 30.29 30.11 30.18 6,827 -0.28(-0.91%)
Apr 24, 2014 30.28 30.49 30.28 30.46 14,015 -0.03(-0.10%)
Apr 23, 2014 30.48 30.51 30.38 30.49 20,101 +0.11(+0.36%)
Apr 22, 2014 30.30 30.50 30.13 30.38 14,781 +0.29(+0.96%)
Apr 21, 2014 30.12 30.16 30.07 30.09 13,064 -0.03(-0.10%)
Apr 17, 2014 30.12 30.12 30.12 0 +0.02(+0.07%)
Apr 16, 2014 30.09 30.14 29.99 30.10 7,826 +0.19(+0.64%)
Apr 15, 2014 29.82 29.91 29.40 29.91 14,320 +0.30(+1.02%)
Apr 14, 2014 30.27 30.27 29.56 29.61 3,364 +0.04(+0.13%)
Apr 11, 2014 29.37 29.68 29.37 29.57 6,622 -0.27(-0.90%)
Apr 10, 2014 30.35 30.35 29.73 29.84 9,552 -0.39(-1.29%)
Apr 09, 2014 30.12 30.36 30.06 30.23 8,545 +0.18(+0.61%)
Apr 08, 2014 29.91 30.15 29.87 30.05 6,376 +0.14(+0.46%)
Apr 07, 2014 30.18 30.25 29.85 29.91 31,420 -0.50(-1.64%)
Apr 04, 2014 31.07 31.07 30.41 30.41 6,568 -0.37(-1.20%)
Apr 03, 2014 30.98 30.98 30.76 30.78 4,563 -0.13(-0.41%)
Apr 02, 2014 30.70 30.91 30.70 30.91 18,095 +0.22(+0.70%)
Apr 01, 2014 30.61 30.69 30.52 30.69 64,261 +0.16(+0.53%)
Mar 31, 2014 30.33 30.53 30.18 30.53 4,389 +0.47(+1.56%)
Mar 28, 2014 29.97 30.22 29.97 30.06 4,001 +0.26(+0.87%)
Mar 27, 2014 29.83 29.93 29.78 29.80 24,667 -0.09(-0.30%)
Mar 26, 2014 30.31 30.31 29.89 29.89 15,545 -0.32(-1.06%)
Mar 25, 2014 30.42 30.42 30.10 30.21 3,090 +0.04(+0.13%)
Mar 24, 2014 30.50 30.50 30.11 30.17 25,605 -0.29(-0.96%)
Mar 21, 2014 30.49 30.70 30.43 30.46 5,091 +0.19(+0.62%)
Mar 20, 2014 30.15 30.31 30.15 30.27 8,725 +0.14(+0.48%)
Mar 19, 2014 30.33 30.37 30.13 30.13 5,155 -0.27(-0.89%)
Mar 18, 2014 30.12 30.40 30.08 30.40 3,111 +0.32(+1.06%)
Mar 17, 2014 29.92 30.08 29.92 30.08 3,165 +0.25(+0.82%)
Mar 14, 2014 29.73 29.96 29.73 29.83 23,933 +0.11(+0.38%)
Mar 13, 2014 29.91 29.96 29.67 29.72 6,851 -0.23(-0.77%)
Mar 12, 2014 29.90 29.97 29.89 29.95 2,038 -0.03(-0.10%)
Mar 11, 2014 30.20 30.20 29.96 29.98 2,696 -0.34(-1.12%)
Mar 10, 2014 30.42 30.42 30.21 30.32 3,638 +0.01(+0.03%)
Mar 07, 2014 30.35 30.36 30.29 30.31 1,275 +0.00(+0.00%)
Mar 06, 2014 30.20 30.34 30.19 30.31 3,362 +0.18(+0.60%)
Mar 05, 2014 30.13 30.19 30.13 30.13 1,637 -0.06(-0.20%)
Mar 04, 2014 30.00 30.26 30.00 30.19 1,765 +0.45(+1.51%)
Mar 03, 2014 29.66 29.92 29.64 29.74 15,639 -0.29(-0.96%)
Feb 28, 2014 29.87 30.17 29.87 30.03 3,608 +0.12(+0.40%)
Feb 27, 2014 29.74 29.93 29.68 29.91 47,184 +0.13(+0.43%)
Feb 26, 2014 29.76 29.93 29.62 29.78 16,467 +0.22(+0.74%)
Feb 25, 2014 29.53 29.66 29.50 29.56 16,466 -0.09(-0.30%)
Feb 24, 2014 29.77 29.77 29.57 29.65 2,318 +0.08(+0.27%)
Feb 21, 2014 29.47 29.61 29.47 29.57 8,401 +0.17(+0.58%)
Feb 20, 2014 29.26 29.47 29.19 29.40 30,716 +0.14(+0.47%)
Feb 19, 2014 29.39 29.56 29.26 29.26 13,070 -0.13(-0.43%)
Feb 18, 2014 29.33 29.39 29.14 29.39 8,180 +0.19(+0.65%)
Feb 14, 2014 29.20 29.20 29.20 0 +0.21(+0.73%)
Feb 13, 2014 28.60 29.04 28.60 28.99 8,090 +0.16(+0.55%)
Feb 12, 2014 28.81 28.96 28.72 28.83 10,215 +0.05(+0.17%)
Feb 11, 2014 28.53 28.82 28.49 28.78 14,508 +0.35(+1.22%)
Feb 10, 2014 28.28 28.45 28.27 28.43 3,616 +0.05(+0.18%)
Feb 07, 2014 28.45 28.45 28.34 28.38 933 +0.20(+0.72%)
Feb 06, 2014 27.93 28.18 27.93 28.18 3,944 +0.40(+1.43%)
Feb 05, 2014 27.84 27.90 27.65 27.78 4,066 -0.18(-0.64%)
Feb 04, 2014 27.80 28.02 27.71 27.96 44,745 +0.14(+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.