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 24.30 24.53 24.30 24.53 5,617 +0.23(+0.93%)
Apr 29, 2014 24.39 24.43 24.30 24.30 33,316 -0.08(-0.33%)
Apr 28, 2014 24.50 24.55 24.13 24.38 24,995 -0.01(-0.03%)
Apr 25, 2014 24.46 24.48 24.34 24.39 8,446 -0.22(-0.91%)
Apr 24, 2014 24.47 24.64 24.47 24.62 17,340 -0.03(-0.11%)
Apr 23, 2014 24.63 24.66 24.55 24.64 24,870 +0.09(+0.36%)
Apr 22, 2014 24.49 24.65 24.35 24.55 18,288 +0.23(+0.96%)
Apr 21, 2014 24.34 24.38 24.30 24.32 16,163 -0.02(-0.10%)
Apr 17, 2014 24.34 24.34 24.34 0 +0.02(+0.07%)
Apr 16, 2014 24.32 24.36 24.24 24.33 9,683 +0.15(+0.64%)
Apr 15, 2014 24.10 24.17 23.76 24.17 17,717 +0.24(+1.02%)
Apr 14, 2014 24.46 24.46 23.89 23.93 4,162 +0.03(+0.13%)
Apr 11, 2014 23.74 23.99 23.74 23.90 8,193 -0.22(-0.90%)
Apr 10, 2014 24.53 24.53 24.03 24.12 11,818 -0.32(-1.29%)
Apr 09, 2014 24.35 24.54 24.30 24.43 10,572 +0.15(+0.61%)
Apr 08, 2014 24.17 24.37 24.14 24.28 7,888 +0.11(+0.46%)
Apr 07, 2014 24.39 24.45 24.13 24.17 38,875 -0.40(-1.64%)
Apr 04, 2014 25.11 25.11 24.58 24.58 8,126 -0.30(-1.20%)
Apr 03, 2014 25.04 25.04 24.86 24.88 5,645 -0.10(-0.41%)
Apr 02, 2014 24.81 24.98 24.81 24.98 22,388 +0.17(+0.70%)
Apr 01, 2014 24.74 24.80 24.67 24.80 79,509 +0.13(+0.53%)
Mar 31, 2014 24.51 24.67 24.39 24.67 5,430 +0.38(+1.56%)
Mar 28, 2014 24.22 24.42 24.22 24.30 4,950 +0.21(+0.87%)
Mar 27, 2014 24.11 24.19 24.07 24.08 30,520 -0.07(-0.30%)
Mar 26, 2014 24.50 24.50 24.16 24.16 19,233 -0.26(-1.06%)
Mar 25, 2014 24.59 24.59 24.33 24.42 3,823 +0.03(+0.13%)
Mar 24, 2014 24.65 24.65 24.34 24.38 31,680 -0.24(-0.96%)
Mar 21, 2014 24.64 24.81 24.59 24.62 6,299 +0.15(+0.62%)
Mar 20, 2014 24.37 24.50 24.37 24.47 10,795 +0.12(+0.48%)
Mar 19, 2014 24.51 24.55 24.35 24.35 6,378 -0.22(-0.89%)
Mar 18, 2014 24.34 24.57 24.31 24.57 3,849 +0.26(+1.06%)
Mar 17, 2014 24.18 24.31 24.18 24.31 3,916 +0.20(+0.82%)
Mar 14, 2014 24.03 24.21 24.03 24.11 29,612 +0.09(+0.38%)
Mar 13, 2014 24.17 24.21 23.98 24.02 8,476 -0.19(-0.77%)
Mar 12, 2014 24.17 24.22 24.16 24.21 2,521 -0.02(-0.10%)
Mar 11, 2014 24.41 24.41 24.21 24.23 3,335 -0.27(-1.12%)
Mar 10, 2014 24.59 24.59 24.42 24.51 4,501 +0.01(+0.03%)
Mar 07, 2014 24.53 24.54 24.48 24.50 1,577 +0.00(+0.00%)
Mar 06, 2014 24.41 24.52 24.40 24.50 4,159 +0.15(+0.60%)
Mar 05, 2014 24.35 24.40 24.35 24.35 2,025 -0.05(-0.20%)
Mar 04, 2014 24.25 24.45 24.25 24.40 2,183 +0.36(+1.51%)
Mar 03, 2014 23.97 24.18 23.96 24.04 19,349 -0.23(-0.96%)
Feb 28, 2014 24.14 24.38 24.14 24.27 4,464 +0.10(+0.40%)
Feb 27, 2014 24.04 24.19 23.99 24.17 58,380 +0.10(+0.43%)
Feb 26, 2014 24.05 24.19 23.94 24.07 20,374 +0.18(+0.74%)
Feb 25, 2014 23.87 23.97 23.84 23.89 20,373 -0.07(-0.30%)
Feb 24, 2014 24.06 24.06 23.90 23.96 2,868 +0.06(+0.27%)
Feb 21, 2014 23.82 23.93 23.82 23.90 10,394 +0.14(+0.58%)
Feb 20, 2014 23.65 23.82 23.59 23.76 38,004 +0.11(+0.47%)
Feb 19, 2014 23.76 23.89 23.65 23.65 16,171 -0.10(-0.43%)
Feb 18, 2014 23.70 23.75 23.55 23.75 10,121 +0.15(+0.65%)
Feb 14, 2014 23.60 23.60 23.60 0 +0.17(+0.73%)
Feb 13, 2014 23.11 23.47 23.11 23.43 10,009 +0.13(+0.55%)
Feb 12, 2014 23.28 23.41 23.21 23.30 12,638 +0.04(+0.17%)
Feb 11, 2014 23.06 23.30 23.03 23.26 17,950 +0.28(+1.22%)
Feb 10, 2014 22.86 22.99 22.85 22.98 4,474 +0.04(+0.18%)
Feb 07, 2014 22.99 22.99 22.90 22.94 1,154 +0.16(+0.72%)
Feb 06, 2014 22.57 22.78 22.57 22.77 4,879 +0.32(+1.43%)
Feb 05, 2014 22.50 22.55 22.35 22.45 5,030 -0.14(-0.64%)
Feb 04, 2014 22.47 22.65 22.40 22.60 55,362 +0.11(+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.