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

Midcap Core Alphadex Fund FT (NY: FNX )

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 (%)
Jun 30, 2008 22.66 22.66 21.64 21.64 7,606 -0.44(-1.98%)
Jun 27, 2008 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Jun 26, 2008 22.29 22.29 22.06 22.08 2,517 -0.57(-2.52%)
Jun 25, 2008 22.63 22.67 22.59 22.65 1,515 +0.21(+0.95%)
Jun 24, 2008 22.67 22.69 22.43 22.43 2,857 -0.44(-1.93%)
Jun 23, 2008 22.88 22.88 22.88 22.88 1,952 +0.02(+0.11%)
Jun 20, 2008 23.07 23.07 22.83 22.85 1,635 -0.31(-1.34%)
Jun 19, 2008 23.16 23.16 23.16 23.16 122 -0.03(-0.12%)
Jun 18, 2008 23.22 23.22 23.15 23.19 1,720 -0.21(-0.90%)
Jun 17, 2008 23.22 23.42 23.22 23.40 5,718 +0.03(+0.14%)
Jun 16, 2008 22.62 23.37 22.62 23.37 5,222 +0.16(+0.67%)
Jun 13, 2008 23.11 23.21 22.98 23.21 2,073 +0.38(+1.65%)
Jun 12, 2008 23.11 23.11 22.83 22.83 1,121 -0.03(-0.14%)
Jun 11, 2008 23.25 23.27 22.87 22.87 2,666 -0.52(-2.24%)
Jun 10, 2008 23.34 23.39 23.33 23.39 2,195 -0.02(-0.11%)
Jun 09, 2008 23.37 23.46 23.32 23.42 6,857 +0.02(+0.07%)
Jun 06, 2008 23.73 23.73 23.39 23.40 13,468 -0.66(-2.75%)
Jun 05, 2008 23.92 24.06 23.92 24.06 6,185 +0.45(+1.90%)
Jun 04, 2008 23.50 23.64 23.50 23.61 1,096 +0.29(+1.23%)
Jun 03, 2008 23.68 23.68 23.33 23.33 2,582 -0.11(-0.45%)
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.