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 (%)
May 29, 2009 13.92 13.93 13.92 13.92 2,701 +0.11(+0.80%)
May 28, 2009 13.74 13.81 13.65 13.81 4,173 +0.19(+1.41%)
May 27, 2009 13.87 14.00 13.62 13.62 19,934 -0.18(-1.34%)
May 26, 2009 13.31 13.81 13.27 13.80 12,464 +0.35(+2.64%)
May 22, 2009 13.42 13.45 13.42 13.45 5,738 +0.18(+1.39%)
May 21, 2009 13.34 13.46 13.26 13.26 3,747 -0.70(-5.02%)
May 20, 2009 14.06 14.06 13.94 13.96 7,499 +0.17(+1.23%)
May 19, 2009 13.70 13.89 13.69 13.79 10,626 +0.32(+2.36%)
May 18, 2009 13.22 13.48 13.22 13.48 7,677 +0.35(+2.70%)
May 15, 2009 13.28 13.28 12.98 13.12 5,546 -0.17(-1.28%)
May 14, 2009 13.07 13.39 13.07 13.29 3,731 +0.23(+1.79%)
May 13, 2009 13.28 13.33 13.05 13.06 29,899 -0.74(-5.34%)
May 12, 2009 13.71 13.79 13.55 13.79 25,295 -0.19(-1.37%)
May 11, 2009 14.10 14.12 13.99 13.99 8,601 -0.41(-2.83%)
May 08, 2009 14.24 14.41 14.24 14.39 2,318 +0.56(+4.06%)
May 07, 2009 14.55 14.55 13.74 13.83 16,506 -0.42(-2.96%)
May 06, 2009 14.21 14.25 13.97 14.25 8,116 +0.37(+2.66%)
May 05, 2009 13.98 13.98 13.88 13.88 4,599 -0.06(-0.42%)
May 04, 2009 13.60 13.94 13.60 13.94 8,856 +0.58(+4.31%)
May 01, 2009 13.28 13.36 13.23 13.36 405 +0.16(+1.18%)
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%)
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.