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, 2015 37.15 37.72 36.79 36.85 14,761 +0.08(+0.22%)
Jun 29, 2015 37.34 37.49 36.77 36.77 14,248 -0.90(-2.40%)
Jun 26, 2015 37.61 37.72 37.57 37.68 20,640 +0.07(+0.19%)
Jun 25, 2015 37.75 37.78 37.57 37.60 11,246 -0.25(-0.65%)
Jun 24, 2015 37.96 38.10 37.83 37.85 10,095 -0.31(-0.82%)
Jun 23, 2015 38.06 38.16 37.98 38.16 27,606 +0.22(+0.57%)
Jun 22, 2015 37.97 37.97 37.89 37.94 18,374 +0.18(+0.47%)
Jun 19, 2015 37.88 37.93 37.77 37.77 15,149 -0.18(-0.47%)
Jun 18, 2015 37.82 38.02 37.81 37.95 19,006 +0.17(+0.45%)
Jun 17, 2015 37.91 37.93 37.62 37.77 12,111 +0.05(+0.14%)
Jun 16, 2015 37.40 37.76 37.40 37.72 6,504 +0.25(+0.66%)
Jun 15, 2015 37.66 37.66 37.28 37.47 13,853 -0.30(-0.78%)
Jun 12, 2015 37.97 37.97 37.72 37.77 22,511 -0.21(-0.57%)
Jun 11, 2015 38.09 38.09 37.94 37.98 15,010 -0.04(-0.10%)
Jun 10, 2015 37.68 38.09 37.68 38.02 6,388 +0.52(+1.39%)
Jun 09, 2015 37.51 37.70 37.49 37.50 23,819 -0.05(-0.13%)
Jun 08, 2015 37.68 37.74 37.52 37.55 20,371 -0.21(-0.54%)
Jun 05, 2015 37.66 37.81 37.59 37.75 27,006 +0.12(+0.31%)
Jun 04, 2015 37.94 37.97 37.59 37.63 39,812 -0.43(-1.14%)
Jun 03, 2015 37.92 38.22 37.92 38.07 24,448 +0.11(+0.29%)
Jun 02, 2015 37.70 38.11 37.70 37.96 11,754 +0.23(+0.60%)
Jun 01, 2015 37.88 37.88 37.67 37.73 23,136 -0.15(-0.39%)
May 29, 2015 37.97 37.97 37.85 37.88 8,118 -0.15(-0.39%)
May 28, 2015 38.08 38.08 37.85 38.02 15,034 -0.11(-0.29%)
May 27, 2015 37.86 38.13 37.80 38.13 51,503 +0.23(+0.60%)
May 26, 2015 38.42 38.42 37.82 37.91 3,894 -0.67(-1.74%)
May 22, 2015 38.57 38.57 38.57 0 -0.07(-0.18%)
May 21, 2015 38.47 38.68 38.47 38.64 9,492 +0.20(+0.51%)
May 20, 2015 38.37 38.50 38.33 38.45 36,352 +0.13(+0.33%)
May 19, 2015 38.61 38.61 38.19 38.32 21,257 -0.18(-0.47%)
May 18, 2015 38.39 38.51 38.30 38.50 9,248 +0.12(+0.32%)
May 15, 2015 38.20 38.39 38.20 38.38 13,941 +0.00(+0.00%)
May 14, 2015 38.45 38.50 38.30 38.38 22,497 +0.13(+0.34%)
May 13, 2015 38.29 38.35 38.16 38.25 45,662 -0.06(-0.15%)
May 12, 2015 38.33 38.33 37.93 38.30 14,791 -0.02(-0.04%)
May 11, 2015 38.54 38.54 38.32 38.32 9,115 -0.16(-0.42%)
May 08, 2015 38.29 38.51 38.28 38.48 35,457 +0.44(+1.15%)
May 07, 2015 38.02 38.10 37.84 38.05 32,789 -0.03(-0.08%)
May 06, 2015 38.41 38.41 37.96 38.07 57,660 -0.21(-0.54%)
May 05, 2015 38.64 38.73 38.26 38.28 40,075 -0.41(-1.06%)
May 04, 2015 38.67 38.81 38.67 38.69 76,412 +0.07(+0.18%)
May 01, 2015 38.49 38.67 38.37 38.62 22,184 +0.25(+0.65%)
Apr 30, 2015 38.53 38.64 38.30 38.37 26,466 -0.29(-0.75%)
Apr 29, 2015 38.49 38.76 38.40 38.66 40,752 +0.02(+0.06%)
Apr 28, 2015 38.30 38.64 38.30 38.64 8,085 +0.28(+0.74%)
Apr 27, 2015 38.58 38.71 38.33 38.35 12,518 -0.13(-0.35%)
Apr 24, 2015 38.62 38.62 38.44 38.48 8,991 -0.12(-0.31%)
Apr 23, 2015 38.53 38.73 38.45 38.60 13,225 +0.23(+0.60%)
Apr 22, 2015 38.32 38.40 38.02 38.38 12,832 +0.13(+0.33%)
Apr 21, 2015 38.54 38.54 38.19 38.25 8,190 -0.33(-0.86%)
Apr 20, 2015 38.66 38.71 38.57 38.58 20,083 +0.28(+0.74%)
Apr 17, 2015 38.60 38.60 38.12 38.30 15,044 -0.53(-1.36%)
Apr 16, 2015 38.75 39.01 38.71 38.82 10,629 -0.18(-0.45%)
Apr 15, 2015 38.52 39.08 38.52 39.00 12,233 +0.61(+1.59%)
Apr 14, 2015 38.26 38.41 38.26 38.39 7,735 +0.20(+0.52%)
Apr 13, 2015 38.44 38.44 38.17 38.19 18,389 -0.15(-0.39%)
Apr 10, 2015 38.22 38.34 38.22 38.34 29,867 +0.12(+0.31%)
Apr 09, 2015 38.03 38.23 37.98 38.23 10,986 +0.12(+0.32%)
Apr 08, 2015 38.28 38.28 38.04 38.11 11,721 -0.04(-0.11%)
Apr 07, 2015 38.20 38.37 38.15 38.15 18,473 -0.10(-0.27%)
Apr 06, 2015 37.64 38.36 37.64 38.25 19,809 +0.42(+1.12%)
Apr 02, 2015 37.83 37.83 37.83 0 +0.22(+0.57%)
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.