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, 2014 37.30 37.36 37.06 37.33 17,320 +0.06(+0.17%)
Jun 27, 2014 37.07 37.26 36.93 37.26 18,620 +0.22(+0.60%)
Jun 26, 2014 37.20 37.20 36.84 37.04 9,165 -0.04(-0.09%)
Jun 25, 2014 36.94 37.08 36.85 37.08 11,879 +0.09(+0.23%)
Jun 24, 2014 37.25 37.40 36.93 36.99 20,870 -0.23(-0.62%)
Jun 23, 2014 37.33 37.33 37.14 37.22 13,633 +0.06(+0.17%)
Jun 20, 2014 37.15 37.23 34.31 37.16 37,844 +0.10(+0.27%)
Jun 19, 2014 37.05 37.15 36.97 37.05 16,870 -0.04(-0.11%)
Jun 18, 2014 36.86 37.09 36.73 37.09 28,638 +0.23(+0.62%)
Jun 17, 2014 36.61 36.87 36.61 36.87 33,044 +0.25(+0.69%)
Jun 16, 2014 36.59 36.73 36.43 36.61 27,580 +0.03(+0.08%)
Jun 13, 2014 36.60 36.62 36.45 36.59 30,054 +0.14(+0.39%)
Jun 12, 2014 37.01 37.01 36.33 36.45 17,101 -0.05(-0.13%)
Jun 11, 2014 36.83 36.83 36.49 36.49 34,505 -0.31(-0.85%)
Jun 10, 2014 36.70 36.84 36.67 36.80 42,474 +0.16(+0.43%)
Jun 06, 2014 36.54 36.77 36.54 36.65 38,954 +0.18(+0.49%)
Jun 05, 2014 36.02 36.52 36.02 36.47 14,636 +0.38(+1.06%)
Jun 04, 2014 35.89 36.13 35.89 36.09 17,849 +0.05(+0.15%)
Jun 03, 2014 36.05 36.05 35.86 36.03 12,684 -0.02(-0.04%)
Jun 02, 2014 36.17 36.17 35.88 36.05 33,480 +0.02(+0.04%)
May 30, 2014 36.03 36.09 35.89 36.03 15,566 +0.01(+0.02%)
May 29, 2014 35.91 36.03 35.84 36.03 19,793 +0.16(+0.43%)
May 28, 2014 35.77 35.92 35.66 35.87 36,372 -0.01(-0.04%)
May 27, 2014 35.84 35.97 35.79 35.88 21,271 +0.21(+0.58%)
May 23, 2014 35.68 35.68 35.68 0 +0.13(+0.37%)
May 22, 2014 35.42 35.56 35.40 35.55 15,007 +0.20(+0.56%)
May 21, 2014 35.28 35.35 35.15 35.35 60,595 +0.17(+0.49%)
May 20, 2014 35.21 35.30 35.01 35.18 12,959 -0.35(-0.99%)
May 19, 2014 35.44 35.56 35.43 35.53 11,153 +0.13(+0.37%)
May 16, 2014 35.40 35.40 35.11 35.39 13,201 +0.07(+0.20%)
May 15, 2014 35.40 35.40 35.00 35.32 24,819 -0.27(-0.76%)
May 14, 2014 35.94 35.94 35.56 35.60 19,072 -0.35(-0.96%)
May 13, 2014 36.06 36.06 35.88 35.94 11,556 -0.10(-0.27%)
May 12, 2014 35.70 36.04 35.70 36.04 29,502 +0.63(+1.78%)
May 09, 2014 35.35 35.48 35.27 35.41 20,951 +0.05(+0.13%)
May 08, 2014 35.40 35.81 35.36 35.36 28,585 -0.15(-0.41%)
May 07, 2014 35.43 35.51 35.07 35.51 14,399 +0.26(+0.75%)
May 06, 2014 35.56 35.56 35.25 35.25 18,238 -0.23(-0.64%)
May 05, 2014 35.55 35.61 35.22 35.47 15,455 -0.14(-0.40%)
May 02, 2014 35.61 35.80 35.51 35.61 46,555 +0.04(+0.11%)
May 01, 2014 35.67 35.70 35.40 35.57 30,419 +0.00(+0.01%)
Apr 30, 2014 35.36 35.61 35.35 35.57 28,023 +0.13(+0.36%)
Apr 29, 2014 35.59 35.59 35.38 35.44 24,575 +0.04(+0.11%)
Apr 28, 2014 35.57 35.60 35.09 35.40 31,664 -0.02(-0.04%)
Apr 25, 2014 35.54 35.54 35.33 35.42 14,835 -0.29(-0.81%)
Apr 24, 2014 35.71 35.76 35.47 35.71 10,891 +0.05(+0.15%)
Apr 23, 2014 35.67 35.76 35.59 35.65 14,499 +0.02(+0.07%)
Apr 22, 2014 35.48 35.71 35.35 35.63 20,208 +0.27(+0.77%)
Apr 21, 2014 35.44 35.46 35.33 35.35 15,874 -0.05(-0.13%)
Apr 17, 2014 35.40 35.40 35.40 0 +0.06(+0.18%)
Apr 16, 2014 35.19 35.34 35.17 35.34 18,195 +0.23(+0.64%)
Apr 15, 2014 34.96 35.11 34.65 35.11 15,090 +0.23(+0.65%)
Apr 14, 2014 34.77 34.96 34.75 34.89 14,444 +0.31(+0.89%)
Apr 11, 2014 34.94 34.94 34.56 34.58 17,483 -0.45(-1.28%)
Apr 10, 2014 35.53 35.59 34.88 35.03 23,105 -0.54(-1.51%)
Apr 09, 2014 35.42 35.56 35.25 35.56 22,918 +0.20(+0.56%)
Apr 08, 2014 35.15 35.40 35.05 35.37 14,096 +0.22(+0.63%)
Apr 07, 2014 35.61 35.61 35.03 35.14 12,092 -0.41(-1.14%)
Apr 04, 2014 36.14 36.25 35.47 35.55 32,314 -0.43(-1.19%)
Apr 03, 2014 36.08 36.08 35.82 35.98 18,763 -0.04(-0.11%)
Apr 02, 2014 35.85 36.03 35.69 36.02 32,685 +0.17(+0.49%)
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.