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

Multicap Value Alphadex Fund FT (NY: FAB )

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, 2008 18.50 18.63 18.50 18.63 5,681 +0.13(+0.72%)
Apr 29, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 28, 2008 18.51 18.51 18.50 18.50 622 +0.54(+3.01%)
Apr 25, 2008 17.96 17.96 17.96 17.96 0 +0.00(+0.00%)
Apr 24, 2008 17.96 17.96 17.96 17.96 1,217 -0.10(-0.53%)
Apr 23, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Apr 22, 2008 18.05 18.05 18.05 18.05 1,217 -0.24(-1.33%)
Apr 21, 2008 18.30 18.30 18.30 18.30 676 -0.05(-0.28%)
Apr 18, 2008 18.44 18.44 18.35 18.35 2,705 +0.18(+1.02%)
Apr 17, 2008 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 16, 2008 18.02 18.16 18.02 18.16 3,111 +0.50(+2.80%)
Apr 15, 2008 17.70 17.70 17.67 17.67 1,623 -0.42(-2.33%)
Apr 14, 2008 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Apr 11, 2008 18.09 18.09 18.09 18.09 1,352 +0.00(+0.00%)
Apr 10, 2008 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Apr 09, 2008 18.33 18.33 18.09 18.09 1,352 -0.18(-1.01%)
Apr 08, 2008 18.27 18.27 18.27 18.27 135 -0.14(-0.74%)
Apr 07, 2008 18.51 18.52 18.41 18.41 2,029 +0.00(+0.01%)
Apr 04, 2008 18.41 18.41 18.41 18.41 135 -0.01(-0.08%)
Apr 03, 2008 18.40 18.42 18.35 18.42 10,822 -0.07(-0.36%)
Apr 02, 2008 18.38 18.61 18.36 18.49 2,570 +0.93(+5.31%)
Apr 01, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Mar 31, 2008 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Mar 28, 2008 17.73 17.73 17.56 17.56 7,440 -0.67(-3.69%)
Mar 27, 2008 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Mar 26, 2008 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Mar 25, 2008 3.445 18.23 18.23 18.23 0 +0.00(+0.00%)
Mar 24, 2008 18.05 18.23 18.05 18.23 1,082 +0.56(+3.18%)
Mar 21, 2008 17.55 17.67 17.47 17.67 6,899 +0.00(+0.00%)
Mar 20, 2008 17.55 17.67 17.47 17.67 6,899 +0.41(+2.36%)
Mar 19, 2008 17.65 17.65 17.26 17.26 405 +0.23(+1.35%)
Mar 18, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Mar 17, 2008 16.51 17.03 16.51 17.03 5,275 -0.06(-0.33%)
Mar 14, 2008 17.47 17.47 17.09 17.09 270 -0.53(-3.03%)
Mar 13, 2008 17.38 17.62 17.32 17.62 3,652 +0.20(+1.15%)
Mar 12, 2008 17.54 17.65 17.42 17.42 6,763 +0.12(+0.68%)
Mar 11, 2008 16.46 17.30 16.46 17.30 9,199 +0.33(+1.96%)
Mar 10, 2008 17.23 17.28 16.97 16.97 12,581 +1.17(+7.39%)
Mar 07, 2008 17.25 17.42 15.80 15.80 10,145 -2.05(-11.47%)
Mar 06, 2008 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Mar 05, 2008 18.02 18.04 17.85 17.85 2,299 +0.15(+0.84%)
Mar 04, 2008 17.70 17.70 17.70 17.70 135 -0.11(-0.62%)
Mar 03, 2008 17.90 17.90 17.81 17.81 811 -0.11(-0.62%)
Feb 29, 2008 18.17 18.26 17.93 17.93 1,082 -0.58(-3.16%)
Feb 28, 2008 18.78 18.78 18.51 18.51 9,334 -0.44(-2.34%)
Feb 27, 2008 18.88 18.95 18.88 18.95 2,840 -0.03(-0.16%)
Feb 26, 2008 18.99 18.99 18.98 18.98 6,899 +0.38(+2.03%)
Feb 25, 2008 18.32 18.63 18.32 18.61 8,522 +0.16(+0.88%)
Feb 22, 2008 18.15 18.44 18.15 18.44 6,628 -0.33(-1.73%)
Feb 21, 2008 18.77 18.77 18.77 18.77 1,217 +0.10(+0.51%)
Feb 20, 2008 18.28 18.67 18.28 18.67 7,575 -0.04(-0.20%)
Feb 19, 2008 18.71 18.71 18.71 18.71 4,870 +0.32(+1.73%)
Feb 18, 2008 18.39 18.39 18.39 18.39 0 +0.00(+0.00%)
Feb 15, 2008 18.39 18.39 18.39 18.39 6,087 -0.18(-0.99%)
Feb 14, 2008 18.85 18.85 18.58 18.58 1,623 -0.18(-0.99%)
Feb 13, 2008 18.76 18.76 18.76 18.76 2,435 +0.11(+0.59%)
Feb 12, 2008 18.65 18.65 18.65 18.65 6,763 +0.16(+0.88%)
Feb 11, 2008 18.54 18.54 18.44 18.49 541 +0.07(+0.40%)
Feb 08, 2008 18.55 18.68 18.41 18.41 11,904 -0.16(-0.88%)
Feb 07, 2008 18.30 18.58 18.30 18.58 9,063 +0.19(+1.05%)
Feb 06, 2008 18.63 18.63 18.38 18.38 4,058 -0.75(-3.90%)
Feb 05, 2008 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Feb 04, 2008 19.40 19.40 19.13 19.13 16,233 -0.01(-0.04%)
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.