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 29, 2011 23.52 23.64 23.52 23.59 23,208 +0.03(+0.13%)
Apr 28, 2011 23.49 23.58 23.46 23.56 5,833 +0.06(+0.25%)
Apr 27, 2011 23.36 23.50 23.31 23.50 25,399 +0.17(+0.74%)
Apr 26, 2011 23.24 23.35 23.22 23.32 82,127 +0.26(+1.14%)
Apr 25, 2011 23.11 23.11 22.99 23.06 7,424 -0.04(-0.16%)
Apr 21, 2011 23.00 23.12 23.00 23.10 4,176 +0.08(+0.36%)
Apr 20, 2011 22.99 23.08 22.95 23.02 60,704 +0.36(+1.59%)
Apr 19, 2011 22.58 22.69 22.58 22.66 1,728 +0.04(+0.16%)
Apr 18, 2011 22.67 22.67 22.52 22.62 9,567 -0.31(-1.37%)
Apr 15, 2011 22.86 23.01 22.82 22.94 2,039 +0.16(+0.70%)
Apr 14, 2011 22.76 22.83 22.65 22.78 15,028 -0.07(-0.30%)
Apr 13, 2011 22.82 22.86 22.73 22.85 9,791 +0.02(+0.10%)
Apr 12, 2011 22.90 23.00 22.79 22.82 42,821 -0.17(-0.75%)
Apr 11, 2011 23.19 23.19 23.00 23.00 35,526 -0.16(-0.71%)
Apr 08, 2011 23.40 23.43 23.09 23.16 25,413 -0.23(-0.99%)
Apr 07, 2011 23.45 23.51 23.35 23.39 7,144 -0.08(-0.35%)
Apr 06, 2011 23.41 23.47 23.38 23.47 33,024 +0.12(+0.52%)
Apr 05, 2011 23.29 23.51 23.24 23.35 6,665 +0.12(+0.50%)
Apr 04, 2011 23.32 23.33 23.22 23.23 62,287 -0.04(-0.16%)
Apr 01, 2011 23.35 23.35 23.21 23.27 65,174 +0.16(+0.71%)
Mar 31, 2011 23.11 23.14 23.07 23.11 3,406 +0.03(+0.12%)
Mar 30, 2011 22.93 23.10 22.92 23.08 17,625 +0.26(+1.13%)
Mar 29, 2011 22.70 22.83 22.70 22.82 23,003 +0.16(+0.73%)
Mar 28, 2011 22.80 22.85 22.66 22.66 6,843 -0.08(-0.36%)
Mar 25, 2011 22.66 22.85 22.64 22.74 9,640 +0.07(+0.33%)
Mar 24, 2011 22.59 22.67 22.47 22.67 7,333 +0.19(+0.83%)
Mar 23, 2011 22.35 22.48 22.33 22.48 26,656 +0.01(+0.03%)
Mar 22, 2011 22.48 22.51 22.44 22.47 8,539 -0.06(-0.27%)
Mar 21, 2011 22.52 22.55 22.52 22.53 24,165 +0.41(+1.86%)
Mar 18, 2011 22.19 22.20 22.12 22.12 2,139 +0.10(+0.48%)
Mar 17, 2011 22.04 22.09 21.94 22.01 5,844 +0.14(+0.66%)
Mar 16, 2011 22.11 22.14 21.69 21.87 30,797 -0.27(-1.22%)
Mar 15, 2011 22.19 22.24 22.14 22.14 7,660 -0.22(-1.00%)
Mar 14, 2011 22.20 22.37 22.20 22.37 4,550 -0.12(-0.53%)
Mar 11, 2011 22.29 22.49 22.29 22.49 4,022 +0.11(+0.50%)
Mar 10, 2011 22.40 22.48 22.33 22.37 4,091 -0.43(-1.87%)
Mar 09, 2011 22.79 22.85 22.61 22.80 7,154 +0.02(+0.11%)
Mar 08, 2011 22.59 22.81 22.59 22.78 3,238 +0.32(+1.43%)
Mar 07, 2011 22.75 22.75 22.37 22.46 5,248 -0.19(-0.86%)
Mar 04, 2011 22.85 22.85 22.53 22.65 14,470 -0.20(-0.89%)
Mar 03, 2011 22.68 22.87 22.68 22.85 38,515 +0.37(+1.64%)
Mar 02, 2011 22.41 22.50 22.40 22.49 5,973 +0.04(+0.20%)
Mar 01, 2011 22.92 22.92 22.41 22.44 5,195 -0.31(-1.35%)
Feb 28, 2011 22.78 22.83 22.64 22.75 4,465 +0.13(+0.60%)
Feb 25, 2011 22.43 22.61 22.43 22.61 7,950 +0.26(+1.17%)
Feb 24, 2011 22.35 22.47 22.25 22.35 9,249 -0.07(-0.30%)
Feb 23, 2011 22.59 22.59 22.32 22.42 54,409 -0.19(-0.83%)
Feb 22, 2011 22.77 22.90 21.94 22.61 10,073 -0.43(-1.87%)
Feb 18, 2011 23.03 23.10 23.03 23.04 11,780 +0.02(+0.10%)
Feb 17, 2011 22.85 23.03 22.82 23.02 8,771 +0.15(+0.68%)
Feb 16, 2011 22.86 22.88 22.76 22.86 8,346 +0.20(+0.89%)
Feb 15, 2011 22.68 22.74 22.66 22.66 4,332 -0.09(-0.40%)
Feb 14, 2011 22.73 22.75 22.66 22.75 32,258 +0.03(+0.13%)
Feb 11, 2011 22.49 22.72 22.49 22.72 19,466 +0.16(+0.73%)
Feb 10, 2011 22.47 22.58 22.47 22.55 48,931 +0.02(+0.10%)
Feb 09, 2011 22.50 22.60 22.49 22.53 19,332 -0.04(-0.17%)
Feb 08, 2011 22.49 22.57 22.46 22.57 989 +0.11(+0.50%)
Feb 07, 2011 22.37 22.54 22.37 22.46 6,096 +0.12(+0.54%)
Feb 04, 2011 22.33 22.34 22.23 22.34 17,122 +0.04(+0.17%)
Feb 03, 2011 22.11 22.34 22.00 22.30 10,758 +0.09(+0.41%)
Feb 02, 2011 22.27 22.27 22.19 22.21 7,761 -0.07(-0.31%)
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.