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, 2014 35.36 35.61 35.35 35.57 28,023 +0.13(+0.36%)
Apr 29, 2014 35.59 35.59 35.38 35.44 24,575 +0.04(+0.11%)
Apr 28, 2014 35.57 35.60 35.09 35.40 31,664 -0.02(-0.04%)
Apr 25, 2014 35.54 35.54 35.33 35.42 14,835 -0.29(-0.81%)
Apr 24, 2014 35.71 35.76 35.47 35.71 10,891 +0.05(+0.15%)
Apr 23, 2014 35.67 35.76 35.59 35.65 14,499 +0.02(+0.07%)
Apr 22, 2014 35.48 35.71 35.35 35.63 20,208 +0.27(+0.77%)
Apr 21, 2014 35.44 35.46 35.33 35.35 15,874 -0.05(-0.13%)
Apr 17, 2014 35.40 35.40 35.40 0 +0.06(+0.18%)
Apr 16, 2014 35.19 35.34 35.17 35.34 18,195 +0.23(+0.64%)
Apr 15, 2014 34.96 35.11 34.65 35.11 15,090 +0.23(+0.65%)
Apr 14, 2014 34.77 34.96 34.75 34.89 14,444 +0.31(+0.89%)
Apr 11, 2014 34.94 34.94 34.56 34.58 17,483 -0.45(-1.28%)
Apr 10, 2014 35.53 35.59 34.88 35.03 23,105 -0.54(-1.51%)
Apr 09, 2014 35.42 35.56 35.25 35.56 22,918 +0.20(+0.56%)
Apr 08, 2014 35.15 35.40 35.05 35.37 14,096 +0.22(+0.63%)
Apr 07, 2014 35.61 35.61 35.03 35.14 12,092 -0.41(-1.14%)
Apr 04, 2014 36.14 36.25 35.47 35.55 32,314 -0.43(-1.19%)
Apr 03, 2014 36.08 36.08 35.82 35.98 18,763 -0.04(-0.11%)
Apr 02, 2014 35.85 36.03 35.69 36.02 32,685 +0.17(+0.49%)
Apr 01, 2014 35.73 35.84 35.62 35.84 85,895 +0.23(+0.65%)
Mar 31, 2014 35.32 35.62 35.26 35.61 38,538 +0.49(+1.39%)
Mar 28, 2014 35.12 35.28 35.03 35.12 14,744 +0.22(+0.62%)
Mar 27, 2014 34.93 34.95 34.79 34.91 20,315 -0.03(-0.09%)
Mar 26, 2014 35.35 35.38 34.90 34.94 24,191 -0.25(-0.72%)
Mar 25, 2014 35.25 35.31 35.10 35.19 14,825 +0.05(+0.15%)
Mar 24, 2014 35.37 35.43 34.94 35.14 12,986 -0.16(-0.44%)
Mar 21, 2014 35.22 35.55 35.22 35.29 32,941 +0.13(+0.38%)
Mar 20, 2014 35.01 35.18 34.88 35.16 20,889 +0.11(+0.32%)
Mar 19, 2014 35.29 35.29 34.90 35.05 19,121 -0.15(-0.42%)
Mar 18, 2014 34.96 35.25 34.89 35.19 10,550 +0.33(+0.94%)
Mar 17, 2014 34.87 34.94 34.78 34.87 14,707 +0.25(+0.72%)
Mar 14, 2014 34.52 34.73 34.52 34.62 19,889 +0.07(+0.22%)
Mar 13, 2014 34.91 34.91 34.48 34.54 21,787 -0.31(-0.88%)
Mar 12, 2014 34.76 34.86 34.68 34.85 6,710 +0.03(+0.08%)
Mar 11, 2014 35.08 35.11 34.78 34.82 12,642 -0.29(-0.83%)
Mar 10, 2014 35.18 35.18 34.96 35.11 12,674 -0.02(-0.07%)
Mar 07, 2014 35.26 35.28 35.04 35.14 57,851 -0.06(-0.18%)
Mar 06, 2014 35.15 35.20 35.09 35.20 18,249 +0.14(+0.40%)
Mar 05, 2014 35.12 35.12 35.01 35.06 18,402 -0.09(-0.24%)
Mar 04, 2014 35.09 35.20 34.93 35.15 19,984 +0.55(+1.58%)
Mar 03, 2014 34.81 34.81 34.44 34.60 18,627 -0.23(-0.65%)
Feb 28, 2014 34.70 35.00 34.70 34.83 27,617 +0.12(+0.34%)
Feb 27, 2014 34.59 34.71 34.52 34.71 29,663 +0.09(+0.27%)
Feb 26, 2014 34.45 34.69 34.45 34.62 21,976 +0.17(+0.50%)
Feb 25, 2014 34.48 34.51 34.34 34.45 13,646 -0.12(-0.34%)
Feb 24, 2014 34.68 34.70 34.30 34.56 11,467 +0.26(+0.77%)
Feb 21, 2014 34.38 34.40 34.30 34.30 21,239 +0.12(+0.34%)
Feb 20, 2014 33.93 34.28 33.93 34.18 23,240 +0.22(+0.64%)
Feb 19, 2014 34.20 34.30 33.96 33.96 29,602 -0.19(-0.55%)
Feb 18, 2014 33.93 34.15 33.93 34.15 30,563 +0.15(+0.43%)
Feb 14, 2014 34.00 34.00 34.00 0 +0.20(+0.60%)
Feb 13, 2014 33.34 33.80 33.33 33.80 15,432 +0.30(+0.88%)
Feb 12, 2014 33.52 33.62 33.43 33.50 22,098 +0.04(+0.11%)
Feb 11, 2014 33.14 33.54 33.09 33.47 30,090 +0.33(+1.01%)
Feb 10, 2014 33.09 33.15 32.96 33.13 19,562 +0.00(+0.00%)
Feb 07, 2014 33.11 33.13 32.91 33.13 43,650 +0.29(+0.89%)
Feb 06, 2014 32.39 32.87 32.39 32.84 55,978 +0.39(+1.21%)
Feb 05, 2014 32.40 32.48 32.15 32.45 30,110 -0.08(-0.24%)
Feb 04, 2014 32.44 32.60 32.39 32.53 109,830 +0.20(+0.61%)
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.