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 (%)
Jun 30, 2008 16.96 17.02 16.96 17.02 2,164 -0.02(-0.13%)
Jun 27, 2008 16.88 17.05 16.88 17.05 1,961 -0.18(-1.07%)
Jun 26, 2008 17.25 17.25 17.23 17.23 510 -0.41(-2.31%)
Jun 25, 2008 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
Jun 24, 2008 17.64 17.64 17.64 17.64 1,352 -0.27(-1.49%)
Jun 23, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jun 20, 2008 18.07 18.07 17.90 17.90 5,817 -0.30(-1.62%)
Jun 19, 2008 18.20 18.20 18.20 18.20 270 +0.02(+0.12%)
Jun 18, 2008 18.18 18.18 18.18 18.18 2,705 -0.27(-1.44%)
Jun 17, 2008 18.49 18.49 18.44 18.44 5,411 -0.01(-0.08%)
Jun 16, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Jun 13, 2008 18.37 18.46 18.37 18.46 2,949 +0.12(+0.64%)
Jun 12, 2008 18.34 18.34 18.34 18.34 1,488 +0.08(+0.41%)
Jun 11, 2008 18.51 18.51 18.26 18.26 3,357 -0.32(-1.72%)
Jun 10, 2008 18.50 18.58 18.50 18.58 2,232 -0.11(-0.59%)
Jun 09, 2008 18.71 18.71 18.69 18.69 7,305 -0.58(-3.03%)
Jun 06, 2008 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Jun 05, 2008 19.17 19.28 19.17 19.28 1,623 +0.21(+1.08%)
Jun 04, 2008 19.07 19.07 19.07 19.07 405 +0.28(+1.49%)
Jun 03, 2008 18.79 18.79 18.79 18.79 169 -0.01(-0.04%)
Jun 02, 2008 18.79 18.80 18.79 18.80 541 -0.33(-1.74%)
May 30, 2008 19.13 19.13 19.13 19.13 946 +0.29(+1.53%)
May 29, 2008 18.84 18.84 18.84 18.84 0 +0.00(+0.00%)
May 28, 2008 18.84 18.84 18.84 18.84 676 +0.16(+0.87%)
May 27, 2008 18.68 18.68 18.68 18.68 135 +0.00(+0.00%)
May 26, 2008 18.75 18.75 18.59 18.68 0 +0.00(+0.00%)
May 23, 2008 18.75 18.75 18.59 18.68 5,005 -0.35(-1.83%)
May 22, 2008 19.02 19.03 19.02 19.03 1,352 -0.11(-0.58%)
May 21, 2008 19.21 19.25 19.14 19.14 20,406 -0.01(-0.04%)
May 20, 2008 19.09 19.15 19.01 19.15 4,998 -0.16(-0.80%)
May 19, 2008 19.30 19.30 19.30 19.30 135 +0.23(+1.20%)
May 16, 2008 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
May 15, 2008 19.13 19.13 19.05 19.07 2,840 -0.16(-0.81%)
May 14, 2008 19.15 19.23 19.15 19.23 1,490 +0.29(+1.52%)
May 13, 2008 18.96 18.96 18.94 18.94 2,188 +0.55(+2.97%)
May 12, 2008 18.39 18.39 18.39 18.39 0 +0.00(+0.00%)
May 09, 2008 18.38 18.39 18.38 18.39 4,464 -0.47(-2.51%)
May 08, 2008 18.86 18.86 18.86 18.86 0 +0.00(+0.00%)
May 07, 2008 18.86 18.86 18.86 18.86 811 +0.14(+0.75%)
May 06, 2008 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
May 05, 2008 18.78 18.78 18.67 18.72 12,445 -0.18(-0.98%)
May 02, 2008 18.91 18.91 18.91 18.91 270 +0.28(+1.51%)
May 01, 2008 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 30, 2008 18.50 18.63 18.50 18.63 5,681 +0.13(+0.72%)
Apr 29, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 28, 2008 18.51 18.51 18.50 18.50 622 +0.54(+3.01%)
Apr 25, 2008 17.96 17.96 17.96 17.96 0 +0.00(+0.00%)
Apr 24, 2008 17.96 17.96 17.96 17.96 1,217 -0.10(-0.53%)
Apr 23, 2008 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Apr 22, 2008 18.05 18.05 18.05 18.05 1,217 -0.24(-1.33%)
Apr 21, 2008 18.30 18.30 18.30 18.30 676 -0.05(-0.28%)
Apr 18, 2008 18.44 18.44 18.35 18.35 2,705 +0.18(+1.02%)
Apr 17, 2008 18.16 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 16, 2008 18.02 18.16 18.02 18.16 3,111 +0.50(+2.80%)
Apr 15, 2008 17.70 17.70 17.67 17.67 1,623 -0.42(-2.33%)
Apr 14, 2008 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Apr 11, 2008 18.09 18.09 18.09 18.09 1,352 +0.00(+0.00%)
Apr 10, 2008 18.09 18.09 18.09 18.09 0 +0.00(+0.00%)
Apr 09, 2008 18.33 18.33 18.09 18.09 1,352 -0.18(-1.01%)
Apr 08, 2008 18.27 18.27 18.27 18.27 135 -0.14(-0.74%)
Apr 07, 2008 18.51 18.52 18.41 18.41 2,029 +0.00(+0.01%)
Apr 04, 2008 18.41 18.41 18.41 18.41 135 -0.01(-0.08%)
Apr 03, 2008 18.40 18.42 18.35 18.42 10,822 -0.07(-0.36%)
Apr 02, 2008 18.38 18.61 18.36 18.49 2,570 +0.93(+5.31%)
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.