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, 2015 25.90 25.96 25.69 25.75 30,455 -0.17(-0.65%)
Apr 29, 2015 25.84 26.00 25.69 25.92 6,831 -0.00(-0.01%)
Apr 28, 2015 25.63 25.93 25.63 25.92 9,002 +0.28(+1.10%)
Apr 27, 2015 25.87 25.92 25.60 25.64 6,849 -0.10(-0.39%)
Apr 24, 2015 25.88 25.88 25.70 25.74 5,858 -0.21(-0.80%)
Apr 23, 2015 25.81 26.01 25.72 25.94 12,397 +0.22(+0.85%)
Apr 22, 2015 25.58 25.75 25.46 25.73 8,750 +0.04(+0.16%)
Apr 21, 2015 25.75 25.77 25.64 25.69 4,011 -0.19(-0.72%)
Apr 20, 2015 25.78 25.90 25.78 25.87 6,036 +0.22(+0.87%)
Apr 17, 2015 25.77 25.81 25.54 25.65 10,087 -0.36(-1.38%)
Apr 16, 2015 26.05 26.14 25.92 26.01 7,665 -0.21(-0.81%)
Apr 15, 2015 25.98 26.31 25.87 26.22 11,293 +0.43(+1.66%)
Apr 14, 2015 25.63 25.81 25.58 25.79 8,265 +0.13(+0.50%)
Apr 13, 2015 25.68 25.76 25.62 25.66 6,139 -0.12(-0.46%)
Apr 10, 2015 25.72 25.78 25.72 25.78 20,088 +0.07(+0.27%)
Apr 09, 2015 25.62 25.72 25.58 25.71 11,911 +0.15(+0.60%)
Apr 08, 2015 25.55 25.62 25.52 25.56 9,402 -0.06(-0.25%)
Apr 07, 2015 25.70 25.75 25.62 25.62 6,456 -0.14(-0.53%)
Apr 06, 2015 25.18 25.77 25.18 25.76 9,394 +0.40(+1.59%)
Apr 02, 2015 25.35 25.35 25.35 0 +0.13(+0.53%)
Apr 01, 2015 25.28 25.31 25.13 25.22 154,137 +0.05(+0.20%)
Mar 31, 2015 25.26 25.31 25.17 25.17 9,398 -0.21(-0.83%)
Mar 30, 2015 25.14 25.38 25.14 25.38 2,537 +0.46(+1.85%)
Mar 27, 2015 24.87 24.96 24.83 24.92 3,207 -0.01(-0.05%)
Mar 26, 2015 25.01 25.01 24.86 24.93 7,827 -0.11(-0.45%)
Mar 25, 2015 25.42 25.42 25.04 25.04 8,647 -0.33(-1.31%)
Mar 24, 2015 25.33 25.41 25.30 25.37 12,223 -0.08(-0.30%)
Mar 23, 2015 25.35 25.51 25.35 25.45 17,528 +0.09(+0.37%)
Mar 20, 2015 25.17 25.40 25.14 25.36 8,476 +0.27(+1.08%)
Mar 19, 2015 25.13 25.15 25.04 25.09 5,526 -0.25(-0.99%)
Mar 18, 2015 24.83 25.43 24.82 25.34 21,809 +0.42(+1.69%)
Mar 17, 2015 24.79 24.93 24.72 24.92 13,752 +0.07(+0.27%)
Mar 16, 2015 24.72 24.87 24.64 24.85 7,272 +0.16(+0.63%)
Mar 13, 2015 24.81 24.81 24.46 24.69 23,420 -0.18(-0.73%)
Mar 12, 2015 24.76 24.91 24.74 24.88 43,552 +0.23(+0.92%)
Mar 11, 2015 24.57 24.68 24.38 24.65 5,929 +0.11(+0.43%)
Mar 10, 2015 24.71 24.71 24.52 24.54 11,973 -0.32(-1.31%)
Mar 09, 2015 24.92 24.99 24.87 24.87 14,316 -0.02(-0.10%)
Mar 06, 2015 25.01 25.20 24.85 24.89 22,089 -0.26(-1.03%)
Mar 05, 2015 25.26 25.26 25.05 25.15 47,051 -0.07(-0.26%)
Mar 04, 2015 25.10 25.22 25.06 25.22 10,319 -0.04(-0.16%)
Mar 03, 2015 25.38 25.25 25.26 21,787 -0.05(-0.19%)
Mar 02, 2015 25.38 25.38 25.21 25.31 36,024 -0.05(-0.19%)
Feb 27, 2015 25.46 25.46 25.35 25.35 19,177 -0.06(-0.22%)
Feb 26, 2015 25.55 25.35 25.41 15,519 -0.12(-0.47%)
Feb 25, 2015 25.58 25.47 25.53 21,270 -0.01(-0.04%)
Feb 24, 2015 25.41 25.49 25.41 25.54 7,961 +0.11(+0.45%)
Feb 23, 2015 25.44 25.52 25.39 25.43 14,092 -0.24(-0.94%)
Feb 20, 2015 25.57 25.67 25.39 25.67 18,454 +0.10(+0.38%)
Feb 19, 2015 25.32 25.61 25.25 25.57 18,689 +0.08(+0.33%)
Feb 18, 2015 25.36 25.64 25.36 25.49 15,400 -0.01(-0.05%)
Feb 17, 2015 25.41 25.50 25.25 25.50 15,082 +0.01(+0.03%)
Feb 13, 2015 25.49 25.49 25.49 0 +0.28(+1.12%)
Feb 12, 2015 25.05 25.26 25.05 25.21 37,541 +0.23(+0.91%)
Feb 11, 2015 24.96 25.05 24.80 24.98 7,296 -0.09(-0.35%)
Feb 10, 2015 24.97 25.07 24.86 25.07 24,831 +0.01(+0.03%)
Feb 09, 2015 24.89 25.19 24.89 25.06 17,619 +0.05(+0.19%)
Feb 06, 2015 25.08 25.18 24.93 25.01 24,379 +0.02(+0.10%)
Feb 05, 2015 24.86 25.01 24.82 24.99 6,750 +0.39(+1.58%)
Feb 04, 2015 24.69 24.77 24.55 24.60 18,641 -0.32(-1.26%)
Feb 03, 2015 24.62 24.92 24.56 24.92 44,229 +0.74(+3.08%)
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.