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 (%)
May 30, 2014 24.94 24.96 24.79 24.90 24,363 +0.02(+0.09%)
May 29, 2014 24.87 24.89 24.77 24.88 35,137 +0.07(+0.30%)
May 28, 2014 24.78 24.80 24.70 24.80 3,667 +0.02(+0.06%)
May 27, 2014 24.84 24.84 24.77 24.79 10,922 +0.09(+0.36%)
May 23, 2014 24.70 24.70 24.70 0 +0.10(+0.40%)
May 22, 2014 24.50 24.60 24.48 24.60 5,811 +0.14(+0.58%)
May 21, 2014 24.43 24.46 24.24 24.46 11,234 +0.11(+0.43%)
May 20, 2014 24.53 24.53 24.23 24.35 17,684 -0.19(-0.79%)
May 19, 2014 24.46 24.64 24.46 24.55 23,587 +0.08(+0.34%)
May 16, 2014 24.48 24.49 24.25 24.46 10,976 +0.05(+0.19%)
May 15, 2014 24.55 24.55 24.13 24.42 35,653 -0.21(-0.85%)
May 14, 2014 24.84 24.84 24.63 24.63 24,150 -0.23(-0.94%)
May 13, 2014 24.92 25.00 24.84 24.86 30,512 -0.05(-0.19%)
May 12, 2014 24.68 24.93 24.68 24.91 22,424 +0.37(+1.52%)
May 09, 2014 24.46 24.54 24.34 24.54 30,119 +0.06(+0.26%)
May 08, 2014 24.47 24.80 24.47 24.47 12,732 +0.02(+0.10%)
May 07, 2014 24.51 24.51 24.25 24.45 28,989 +0.06(+0.27%)
May 06, 2014 24.48 24.53 24.36 24.38 12,595 -0.17(-0.71%)
May 05, 2014 24.59 24.62 24.51 24.56 15,549 -0.07(-0.28%)
May 02, 2014 24.71 24.79 24.58 24.63 45,871 +0.13(+0.53%)
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.