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 31, 2013 29.82 29.93 29.66 29.66 19,241 -0.19(-0.63%)
May 30, 2013 29.73 29.92 29.73 29.85 18,781 +0.18(+0.61%)
May 29, 2013 29.65 29.72 29.50 29.67 20,978 -0.17(-0.57%)
May 28, 2013 29.81 30.04 29.70 29.84 9,586 +0.31(+1.04%)
May 24, 2013 29.29 29.54 29.29 29.53 5,604 -0.03(-0.09%)
May 23, 2013 29.38 29.61 29.35 29.56 2,234 +0.02(+0.08%)
May 22, 2013 30.01 30.30 29.48 29.53 14,838 -0.46(-1.53%)
May 21, 2013 29.97 30.08 29.92 29.99 23,855 +0.07(+0.23%)
May 20, 2013 29.85 29.99 29.85 29.92 61,827 +0.09(+0.31%)
May 17, 2013 29.56 29.83 29.56 29.83 19,877 +0.37(+1.25%)
May 16, 2013 29.64 29.64 29.42 29.46 11,642 -0.14(-0.47%)
May 15, 2013 29.39 29.60 29.39 29.60 14,804 +0.51(+1.74%)
May 13, 2013 29.18 29.18 29.03 29.09 24,664 -0.11(-0.39%)
May 10, 2013 29.03 29.20 29.03 29.20 11,781 +0.21(+0.73%)
May 09, 2013 29.05 29.16 28.99 28.99 21,495 -0.14(-0.47%)
May 08, 2013 28.93 29.13 28.93 29.13 23,883 +0.19(+0.67%)
May 07, 2013 28.85 28.97 28.75 28.93 20,277 +0.22(+0.75%)
May 06, 2013 28.63 28.76 28.63 28.72 10,969 +0.07(+0.24%)
May 03, 2013 28.40 28.70 28.25 28.65 12,276 +0.40(+1.43%)
May 02, 2013 28.00 28.25 28.00 28.25 8,943 +0.33(+1.18%)
May 01, 2013 28.33 28.33 27.90 27.92 13,028 -0.38(-1.34%)
Apr 30, 2013 28.19 28.34 28.15 28.30 12,162 +0.07(+0.25%)
Apr 29, 2013 28.24 28.27 28.21 28.23 11,092 +0.21(+0.74%)
Apr 26, 2013 28.10 28.16 27.95 28.02 12,785 -0.15(-0.52%)
Apr 25, 2013 28.06 28.33 28.06 28.16 32,729 +0.15(+0.52%)
Apr 24, 2013 27.92 28.05 27.89 28.02 42,322 +0.26(+0.95%)
Apr 23, 2013 27.75 27.77 27.54 27.76 9,664 +0.35(+1.26%)
Apr 22, 2013 27.11 27.44 27.10 27.41 25,902 +0.11(+0.40%)
Apr 19, 2013 27.27 27.33 27.19 27.30 5,574 +0.13(+0.48%)
Apr 18, 2013 27.23 27.29 27.06 27.17 35,669 -0.08(-0.31%)
Apr 17, 2013 27.58 27.58 27.10 27.26 35,239 -0.44(-1.58%)
Apr 16, 2013 27.52 27.70 27.45 27.69 48,785 +0.33(+1.20%)
Apr 15, 2013 28.16 28.16 27.28 27.36 10,313 -0.86(-3.05%)
Apr 12, 2013 28.28 28.30 28.17 28.22 28,801 -0.24(-0.83%)
Apr 11, 2013 28.29 28.50 28.29 28.46 8,887 +0.09(+0.32%)
Apr 10, 2013 28.17 28.37 28.16 28.37 8,442 +0.37(+1.33%)
Apr 09, 2013 27.90 28.06 27.90 28.00 6,586 +0.12(+0.44%)
Apr 08, 2013 27.69 27.87 27.61 27.87 12,101 +0.28(+1.00%)
Apr 05, 2013 27.53 27.68 27.38 27.59 11,839 -0.15(-0.55%)
Apr 04, 2013 27.66 27.75 27.52 27.75 10,239 +0.09(+0.33%)
Apr 03, 2013 27.97 27.97 27.57 27.66 13,681 -0.32(-1.13%)
Apr 02, 2013 28.10 28.12 27.93 27.97 5,365 -0.05(-0.19%)
Apr 01, 2013 28.07 28.07 27.92 28.03 72,385 -0.23(-0.82%)
Mar 28, 2013 28.15 28.31 28.15 28.26 12,207 +0.07(+0.25%)
Mar 27, 2013 27.95 28.22 27.95 28.19 16,121 +0.12(+0.44%)
Mar 26, 2013 28.03 28.10 28.00 28.06 12,485 +0.17(+0.60%)
Mar 25, 2013 28.09 28.17 27.82 27.90 37,585 -0.04(-0.14%)
Mar 22, 2013 27.95 27.98 27.91 27.93 17,397 +0.02(+0.06%)
Mar 21, 2013 28.02 28.08 27.82 27.92 54,418 -0.20(-0.71%)
Mar 20, 2013 28.08 28.17 28.04 28.12 10,503 +0.18(+0.64%)
Mar 19, 2013 28.13 28.13 27.80 27.94 30,107 -0.15(-0.54%)
Mar 18, 2013 28.02 28.22 28.02 28.09 8,647 -0.18(-0.63%)
Mar 15, 2013 28.15 28.29 28.15 28.27 18,821 +0.03(+0.12%)
Mar 14, 2013 28.08 28.24 28.07 28.24 9,834 +0.30(+1.09%)
Mar 13, 2013 27.83 27.96 27.83 27.93 18,702 +0.11(+0.38%)
Mar 12, 2013 27.80 27.91 27.80 27.83 8,406 -0.03(-0.10%)
Mar 11, 2013 27.73 27.86 27.72 27.85 17,446 +0.02(+0.08%)
Mar 08, 2013 27.69 27.83 27.67 27.83 13,961 +0.24(+0.86%)
Mar 07, 2013 27.49 27.59 27.49 27.59 24,904 +0.18(+0.64%)
Mar 06, 2013 27.47 27.49 27.41 27.42 10,598 +0.05(+0.17%)
Mar 05, 2013 27.05 27.39 27.28 27.37 8,850 +0.32(+1.19%)
Mar 04, 2013 27.03 27.07 26.86 27.05 36,078 +0.04(+0.14%)
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.