Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Alphadex Fund FT (NY: FEP )

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 15.17 15.17 15.07 15.07 568 -0.24(-1.60%)
May 30, 2012 15.31 15.31 15.31 15.31 320 -0.09(-0.57%)
May 24, 2012 15.40 15.40 15.40 0 -0.26(-1.68%)
May 21, 2012 15.66 15.66 15.66 0 +0.26(+1.66%)
May 18, 2012 15.41 15.41 15.36 15.41 658 -0.11(-0.71%)
May 17, 2012 15.72 15.72 15.51 15.52 2,193 -0.66(-4.10%)
May 14, 2012 16.18 16.18 16.18 0 -0.49(-2.93%)
May 11, 2012 16.78 16.78 16.58 16.67 685 -0.24(-1.42%)
May 10, 2012 16.90 16.91 16.90 16.91 345 +0.18(+1.05%)
May 08, 2012 16.73 16.73 16.73 0 -0.19(-1.12%)
May 04, 2012 16.92 16.92 16.92 0 -0.61(-3.49%)
May 03, 2012 17.54 17.54 17.54 17.54 137 -0.39(-2.16%)
May 01, 2012 17.92 17.92 17.92 0 +0.28(+1.57%)
Apr 30, 2012 17.57 17.65 17.57 17.65 6,305 -0.09(-0.53%)
Apr 27, 2012 17.88 17.88 17.73 17.74 5,080 +0.34(+1.97%)
Apr 26, 2012 17.40 17.40 17.40 17.40 137 -0.24(-1.36%)
Apr 25, 2012 17.64 17.64 17.64 17.64 344 +0.71(+4.22%)
Apr 23, 2012 16.92 16.92 16.92 0 -0.36(-2.07%)
Apr 19, 2012 17.28 17.28 17.28 0 -0.29(-1.67%)
Apr 17, 2012 17.58 17.58 17.58 0 +0.51(+3.00%)
Apr 16, 2012 17.06 17.06 17.06 17.06 141 -0.15(-0.84%)
Apr 13, 2012 17.21 17.21 17.21 17.21 350 +0.43(+2.56%)
Apr 10, 2012 16.78 16.78 16.78 0 -0.69(-3.97%)
Apr 09, 2012 17.47 17.47 17.47 17.47 1,024 +0.09(+0.50%)
Apr 04, 2012 17.38 17.38 17.38 0 -0.74(-4.10%)
Mar 30, 2012 18.13 18.13 18.13 0 +0.09(+0.53%)
Mar 28, 2012 18.03 18.03 18.03 0 -0.11(-0.60%)
Mar 27, 2012 18.39 18.39 18.14 18.14 7,811 -0.15(-0.84%)
Mar 26, 2012 18.34 18.42 18.23 18.30 5,483 +0.26(+1.45%)
Mar 23, 2012 18.05 18.05 18.03 18.03 1,462 +0.36(+2.02%)
Mar 22, 2012 17.73 17.79 17.68 17.68 6,052 -0.29(-1.62%)
Mar 21, 2012 17.92 18.05 17.92 17.97 5,085 -0.11(-0.61%)
Mar 20, 2012 18.11 18.11 17.92 18.08 6,717 -0.27(-1.47%)
Mar 19, 2012 18.13 18.37 18.13 18.35 8,695 +0.21(+1.17%)
Mar 16, 2012 18.22 18.24 18.13 18.13 6,778 +0.16(+0.89%)
Mar 15, 2012 17.89 18.05 17.85 17.97 7,813 +0.14(+0.78%)
Mar 14, 2012 17.95 18.01 17.83 17.84 9,321 -0.07(-0.37%)
Mar 13, 2012 17.87 18.03 17.85 17.90 10,418 +0.08(+0.45%)
Mar 12, 2012 17.75 17.82 17.63 17.82 8,814 +0.14(+0.78%)
Mar 09, 2012 17.68 17.76 17.64 17.68 8,362 +0.32(+1.87%)
Mar 07, 2012 17.36 17.36 17.36 0 +0.25(+1.48%)
Mar 06, 2012 17.11 17.11 17.11 17.11 1,645 -0.68(-3.81%)
Mar 02, 2012 17.78 17.78 17.78 0 -0.34(-1.85%)
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.