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, 2009 13.39 13.49 13.21 13.21 14,042 +0.12(+0.90%)
Apr 29, 2009 12.85 13.26 12.85 13.09 7,245 +0.46(+3.62%)
Apr 28, 2009 12.46 12.76 12.44 12.63 21,801 -0.02(-0.17%)
Apr 27, 2009 12.78 12.78 12.57 12.66 1,352 -0.21(-1.61%)
Apr 24, 2009 12.57 12.94 12.57 12.86 7,152 +0.57(+4.63%)
Apr 23, 2009 12.48 12.49 12.24 12.29 7,921 -0.11(-0.89%)
Apr 22, 2009 12.08 12.47 12.04 12.40 20,627 +0.59(+5.01%)
Apr 20, 2009 11.81 11.81 11.81 11.81 0 -0.60(-4.83%)
Apr 17, 2009 12.41 12.41 12.41 12.41 811 +0.00(+0.00%)
Apr 16, 2009 12.13 12.41 12.05 12.41 6,534 +0.51(+4.29%)
Apr 15, 2009 11.89 11.92 11.89 11.90 9,199 +0.01(+0.12%)
Apr 14, 2009 11.95 11.95 11.79 11.89 9,374 -0.18(-1.53%)
Apr 13, 2009 12.00 12.07 12.00 12.07 5,247 +0.04(+0.31%)
Apr 09, 2009 11.61 12.03 11.21 12.03 8,560 +0.82(+7.32%)
Apr 08, 2009 11.14 11.21 11.00 11.21 17,447 +0.18(+1.61%)
Apr 07, 2009 11.26 11.26 11.04 11.04 2,283 -0.31(-2.74%)
Apr 06, 2009 11.47 11.47 11.30 11.35 1,488 -0.26(-2.23%)
Apr 03, 2009 11.35 11.61 11.35 11.61 50,525 +0.24(+2.09%)
Apr 02, 2009 10.99 11.46 10.99 11.37 14,871 +0.69(+6.43%)
Apr 01, 2009 10.22 10.68 10.22 10.68 2,516 +0.15(+1.40%)
Mar 31, 2009 10.41 10.53 10.41 10.53 744 +0.27(+2.60%)
Mar 30, 2009 10.54 10.54 10.25 10.27 11,715 -0.91(-8.13%)
Mar 26, 2009 10.89 11.18 10.89 11.18 4,480 +0.29(+2.65%)
Mar 25, 2009 10.64 10.95 10.64 10.89 8,563 +0.24(+2.29%)
Mar 24, 2009 10.68 10.68 10.64 10.64 541 +0.17(+1.62%)
Mar 23, 2009 10.25 10.47 10.25 10.47 11,613 +0.56(+5.67%)
Mar 20, 2009 9.905 9.913 9.905 9.913 2,705 -0.41(-4.01%)
Mar 19, 2009 10.42 10.42 10.33 10.33 2,435 +0.21(+2.12%)
Mar 18, 2009 9.795 10.11 9.787 10.11 7,967 +0.65(+6.88%)
Mar 17, 2009 9.462 9.462 9.462 9.462 270 -0.27(-2.80%)
Mar 16, 2009 9.654 9.735 9.654 9.735 1,623 +0.25(+2.64%)
Mar 13, 2009 9.521 9.521 9.469 9.484 0 +0.28(+3.05%)
Mar 12, 2009 9.077 9.203 9.077 9.203 1,420 +0.26(+2.89%)
Mar 11, 2009 8.944 8.944 8.944 8.944 270 +0.08(+0.92%)
Mar 10, 2009 8.834 8.863 8.782 8.863 4,937 +0.65(+7.92%)
Mar 09, 2009 8.368 8.368 8.213 8.213 2,915 +0.06(+0.73%)
Mar 06, 2009 8.360 8.360 8.153 8.153 0 -0.27(-3.16%)
Mar 05, 2009 8.760 8.760 8.420 8.420 2,839 -0.49(-5.48%)
Mar 04, 2009 8.829 8.907 8.829 8.907 451 +0.06(+0.67%)
Mar 02, 2009 8.870 8.870 8.848 8.848 541 -0.45(-4.85%)
Feb 27, 2009 9.299 9.299 9.299 9.299 0 -0.27(-2.86%)
Feb 26, 2009 9.573 9.573 9.573 9.573 765 -0.21(-2.12%)
Feb 25, 2009 9.647 9.780 9.647 9.780 4,004 +0.35(+3.70%)
Feb 24, 2009 9.431 9.431 9.431 9.431 1,235 +0.05(+0.53%)
Feb 23, 2009 9.632 9.632 9.381 9.381 1,217 -0.34(-3.50%)
Feb 21, 2009 9.728 9.729 9.721 9.721 0 +0.00(+0.00%)
Feb 20, 2009 9.728 9.729 9.721 9.721 5,275 -0.47(-4.57%)
Feb 19, 2009 10.19 10.19 10.19 0 +0.00(+0.00%)
Feb 18, 2009 10.12 10.19 10.12 10.19 6,822 -0.16(-1.50%)
Feb 17, 2009 10.32 10.42 10.32 10.34 7,526 -0.62(-5.66%)
Feb 14, 2009 10.96 10.96 10.96 10.96 0 +0.00(+0.00%)
Feb 13, 2009 10.96 10.96 10.96 10.96 270 +0.03(+0.27%)
Feb 12, 2009 10.93 10.93 10.93 10.93 0 +0.00(+0.00%)
Feb 11, 2009 10.92 10.93 10.87 10.93 3,212 +0.06(+0.55%)
Feb 10, 2009 11.02 11.02 10.87 10.87 1,681 -0.58(-5.10%)
Feb 09, 2009 11.46 11.46 11.44 11.46 2,029 -0.08(-0.70%)
Feb 06, 2009 11.33 11.54 11.27 11.54 2,671 +0.50(+4.55%)
Feb 05, 2009 11.04 11.10 11.04 11.04 3,120 +0.17(+1.56%)
Feb 04, 2009 10.87 10.87 10.84 10.87 11,519 +0.26(+2.44%)
Feb 03, 2009 10.61 10.61 10.61 0 +0.00(+0.00%)
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.