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 30.86 30.88 30.67 30.81 19,691 +0.03(+0.09%)
May 29, 2014 30.77 30.80 30.65 30.78 28,399 +0.09(+0.30%)
May 28, 2014 30.66 30.69 30.56 30.69 2,964 +0.02(+0.06%)
May 27, 2014 30.73 30.74 30.65 30.67 8,828 +0.11(+0.36%)
May 23, 2014 30.56 30.56 30.56 0 +0.12(+0.40%)
May 22, 2014 30.31 30.44 30.29 30.44 4,697 +0.18(+0.58%)
May 21, 2014 30.22 30.27 30.00 30.26 9,080 +0.13(+0.43%)
May 20, 2014 30.35 30.35 29.98 30.13 14,293 -0.24(-0.79%)
May 19, 2014 30.27 30.49 30.27 30.37 19,064 +0.10(+0.34%)
May 16, 2014 30.29 30.30 30.00 30.27 8,871 +0.06(+0.19%)
May 15, 2014 30.38 30.38 29.85 30.21 28,816 -0.26(-0.85%)
May 14, 2014 30.73 30.73 30.47 30.47 19,519 -0.29(-0.94%)
May 13, 2014 30.83 30.93 30.73 30.76 24,661 -0.06(-0.19%)
May 12, 2014 30.54 30.85 30.54 30.82 18,124 +0.46(+1.52%)
May 09, 2014 30.27 30.37 30.11 30.36 24,343 +0.08(+0.26%)
May 08, 2014 30.28 30.69 30.28 30.28 10,291 +0.03(+0.10%)
May 07, 2014 30.32 30.32 30.01 30.25 23,430 +0.08(+0.27%)
May 06, 2014 30.29 30.35 30.15 30.17 10,180 -0.22(-0.71%)
May 05, 2014 30.42 30.46 30.33 30.39 12,567 -0.08(-0.28%)
May 02, 2014 30.57 30.67 30.41 30.47 37,074 +0.16(+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.