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 31, 2012 15.88 15.88 15.65 15.65 1,072 -0.02(-0.13%)
May 30, 2012 15.83 15.83 15.67 15.67 920 -0.30(-1.90%)
May 29, 2012 16.22 16.22 15.92 15.97 1,581 +0.18(+1.13%)
May 25, 2012 15.75 15.79 15.71 15.79 3,812 +0.23(+1.51%)
May 24, 2012 15.70 15.72 15.55 15.56 4,235 +0.12(+0.81%)
May 23, 2012 15.59 15.68 15.39 15.43 39,969 -0.20(-1.26%)
May 22, 2012 15.71 15.78 15.63 15.63 3,066 +0.13(+0.83%)
May 21, 2012 15.33 15.53 15.33 15.50 1,849 +0.15(+1.00%)
May 18, 2012 15.55 15.56 15.35 15.35 3,432 -0.20(-1.30%)
May 17, 2012 15.85 15.85 15.55 15.55 1,403 -0.30(-1.89%)
May 16, 2012 16.07 16.24 15.85 15.85 1,864 -0.22(-1.38%)
May 15, 2012 16.11 16.11 16.01 16.07 6,067 -0.04(-0.27%)
May 14, 2012 16.07 16.13 16.07 16.11 2,233 -0.16(-0.95%)
May 11, 2012 16.31 16.31 16.27 16.27 481 -0.04(-0.24%)
May 10, 2012 16.35 16.35 16.28 16.31 963 +0.07(+0.46%)
May 09, 2012 16.17 16.24 16.17 16.24 1,546 -0.07(-0.43%)
May 08, 2012 16.20 16.32 16.08 16.30 5,776 -0.03(-0.21%)
May 07, 2012 16.29 16.35 16.28 16.34 2,128 -0.04(-0.27%)
May 04, 2012 16.95 16.95 16.38 16.38 3,661 -0.53(-3.11%)
May 03, 2012 16.91 16.91 16.91 16.91 585 -0.06(-0.35%)
May 02, 2012 16.60 16.97 16.60 16.97 6,435 -0.13(-0.78%)
May 01, 2012 16.99 17.24 16.99 17.10 8,538 +0.11(+0.66%)
Apr 30, 2012 17.05 17.05 16.99 16.99 1,610 -0.06(-0.33%)
Apr 27, 2012 17.06 17.06 16.91 17.05 4,138 +0.13(+0.78%)
Apr 26, 2012 16.78 16.91 16.78 16.91 3,016 +0.13(+0.80%)
Apr 25, 2012 16.79 16.79 16.67 16.78 2,134 +0.27(+1.66%)
Apr 24, 2012 16.48 16.61 16.48 16.51 4,438 +0.02(+0.14%)
Apr 23, 2012 16.54 16.54 16.33 16.48 2,848 -0.20(-1.20%)
Apr 20, 2012 16.79 16.79 16.67 16.68 2,061 +0.06(+0.35%)
Apr 19, 2012 16.71 16.73 16.57 16.62 4,436 -0.11(-0.67%)
Apr 18, 2012 16.73 16.77 16.69 16.74 1,479 -0.12(-0.72%)
Apr 17, 2012 16.74 16.92 16.74 16.86 2,138 +0.36(+2.15%)
Apr 16, 2012 16.61 16.61 16.50 16.50 1,948 -0.01(-0.05%)
Apr 13, 2012 16.79 16.79 16.51 16.51 2,782 -0.32(-1.90%)
Apr 12, 2012 16.67 16.83 16.67 16.83 3,937 +0.37(+2.24%)
Apr 11, 2012 16.51 16.51 16.46 16.46 1,942 +0.17(+1.07%)
Apr 10, 2012 16.65 16.66 16.29 16.29 2,037 -0.41(-2.45%)
Apr 09, 2012 16.67 16.73 16.67 16.70 2,619 -0.25(-1.48%)
Apr 05, 2012 17.09 17.09 16.95 16.95 4,772 -0.02(-0.14%)
Apr 04, 2012 17.00 17.03 16.97 16.97 2,298 -0.23(-1.32%)
Apr 03, 2012 17.17 17.23 17.17 17.20 1,589 -0.12(-0.70%)
Apr 02, 2012 17.21 17.33 17.21 17.32 2,689 +0.11(+0.65%)
Mar 30, 2012 17.21 17.21 17.18 17.21 2,584 +0.06(+0.36%)
Mar 29, 2012 17.13 17.15 17.00 17.15 3,864 -0.17(-1.01%)
Mar 28, 2012 17.39 17.39 17.32 17.32 3,543 -0.10(-0.55%)
Mar 27, 2012 17.49 17.54 17.41 17.42 12,716 -0.02(-0.10%)
Mar 26, 2012 17.47 17.47 17.37 17.43 20,061 +0.27(+1.56%)
Mar 23, 2012 17.05 17.17 16.90 17.17 6,388 +0.14(+0.84%)
Mar 22, 2012 17.01 17.02 16.97 17.02 1,119 -0.21(-1.21%)
Mar 21, 2012 17.33 17.33 17.23 17.23 883 -0.08(-0.47%)
Mar 20, 2012 17.22 17.31 17.22 17.31 14,596 -0.16(-0.92%)
Mar 19, 2012 17.53 17.53 17.47 17.47 1,175 +0.10(+0.59%)
Mar 16, 2012 17.35 17.37 17.35 17.37 389 +0.12(+0.67%)
Mar 14, 2012 17.25 17.25 17.25 0 +0.07(+0.42%)
Mar 13, 2012 16.93 17.18 16.93 17.18 2,872 +0.31(+1.82%)
Mar 12, 2012 17.01 17.01 16.81 16.88 9,108 -0.11(-0.67%)
Mar 09, 2012 17.03 17.03 16.99 16.99 5,320 +0.44(+2.69%)
Mar 07, 2012 16.54 16.54 16.54 0 +0.25(+1.51%)
Mar 06, 2012 16.37 16.37 16.30 16.30 2,405 -0.52(-3.10%)
Mar 02, 2012 16.82 16.82 16.82 0 -0.15(-0.88%)
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.