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 07, 2016 22.37 22.37 22.37 0 -0.34(-1.52%)
Apr 06, 2016 22.61 22.71 22.45 22.71 35,310 +0.24(+1.06%)
Apr 05, 2016 22.66 22.71 22.47 22.48 46,080 -0.27(-1.19%)
Apr 04, 2016 23.15 23.15 22.74 22.75 37,583 -0.36(-1.56%)
Apr 01, 2016 22.97 23.11 22.79 23.11 110,636 -0.02(-0.11%)
Mar 31, 2016 23.13 23.13 23.02 23.13 93,755 +0.10(+0.43%)
Mar 30, 2016 23.07 23.16 22.96 23.03 3,068 +0.04(+0.17%)
Mar 29, 2016 22.51 22.99 22.48 22.99 6,954 +0.37(+1.63%)
Mar 28, 2016 22.48 22.66 22.46 22.62 5,107 -0.06(-0.25%)
Mar 24, 2016 22.68 22.68 22.68 0 +0.15(+0.66%)
Mar 23, 2016 22.76 22.76 22.53 22.53 5,366 -0.48(-2.07%)
Mar 22, 2016 22.85 23.05 22.85 23.01 17,841 -0.02(-0.10%)
Mar 21, 2016 22.92 23.06 22.92 23.03 2,697 +0.02(+0.10%)
Mar 18, 2016 23.02 23.19 22.91 23.01 9,869 +0.05(+0.22%)
Mar 17, 2016 22.58 22.98 22.58 22.96 5,096 +0.44(+1.93%)
Mar 16, 2016 22.35 22.65 22.32 22.53 7,962 +0.27(+1.21%)
Mar 15, 2016 22.10 22.31 22.10 22.26 3,200 -0.14(-0.61%)
Mar 14, 2016 22.34 22.47 22.32 22.39 3,359 -0.12(-0.53%)
Mar 11, 2016 22.44 22.51 22.44 22.51 6,317 +0.47(+2.14%)
Mar 10, 2016 22.18 22.18 21.92 22.04 15,753 -0.07(-0.31%)
Mar 09, 2016 21.99 22.23 21.99 22.11 8,056 +0.15(+0.67%)
Mar 08, 2016 22.12 22.12 21.96 21.96 5,571 -0.63(-2.79%)
Mar 07, 2016 22.51 22.60 22.51 22.59 2,206 +0.38(+1.71%)
Mar 04, 2016 21.96 22.35 21.96 22.21 6,914 +0.28(+1.29%)
Mar 03, 2016 21.56 21.93 21.56 21.93 4,613 +0.47(+2.21%)
Mar 02, 2016 21.36 21.45 21.32 21.45 23,891 +0.42(+1.99%)
Mar 01, 2016 20.84 21.09 20.84 21.04 7,025 +0.29(+1.40%)
Feb 29, 2016 20.62 20.86 20.62 20.75 5,291 +0.02(+0.10%)
Feb 26, 2016 20.71 20.81 20.62 20.73 12,944 +0.16(+0.80%)
Feb 25, 2016 20.41 20.56 20.30 20.56 7,571 +0.11(+0.56%)
Feb 24, 2016 20.01 20.45 19.94 20.45 12,332 +0.07(+0.34%)
Feb 23, 2016 20.34 20.38 20.32 20.38 2,395 -0.12(-0.58%)
Feb 22, 2016 20.42 20.58 20.42 20.50 13,256 +0.31(+1.54%)
Feb 19, 2016 20.08 20.21 20.04 20.19 8,090 -0.17(-0.82%)
Feb 18, 2016 20.30 20.39 20.30 20.35 10,251 +0.02(+0.10%)
Feb 17, 2016 20.40 20.41 20.32 20.33 68,596 +0.44(+2.20%)
Feb 16, 2016 19.81 19.91 19.78 19.90 2,985 +0.36(+1.83%)
Feb 12, 2016 19.54 19.54 19.54 0 +0.40(+2.07%)
Feb 11, 2016 18.99 19.23 18.92 19.14 6,180 -0.44(-2.24%)
Feb 10, 2016 19.54 19.71 19.54 19.58 2,817 +0.01(+0.04%)
Feb 09, 2016 19.38 19.62 19.37 19.57 42,186 -0.05(-0.25%)
Feb 08, 2016 19.64 19.64 19.48 19.62 4,876 -0.32(-1.62%)
Feb 05, 2016 20.12 20.12 19.94 19.94 5,475 -0.32(-1.60%)
Feb 04, 2016 19.91 20.55 19.91 20.27 6,317 +0.32(+1.58%)
Feb 03, 2016 19.49 20.02 19.48 19.95 12,389 +0.20(+1.01%)
Feb 02, 2016 19.78 19.83 19.70 19.75 6,594 -0.64(-3.13%)
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.