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

Brazil Alphadex Fund FT (NY: FBZ )

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, 2011 14.35 14.35 14.23 14.23 8,758 -0.00(-0.03%)
Jun 29, 2011 14.18 14.24 14.08 14.24 11,840 +0.20(+1.45%)
Jun 28, 2011 13.93 14.05 13.93 14.03 10,556 +0.17(+1.19%)
Jun 27, 2011 13.58 13.87 13.58 13.87 13,105 +0.29(+2.16%)
Jun 23, 2011 13.58 13.58 13.58 0 -0.33(-2.38%)
Jun 22, 2011 13.93 13.93 13.91 13.91 1,303 +0.07(+0.49%)
Jun 21, 2011 13.87 13.87 13.84 13.84 846 +0.13(+0.99%)
Jun 20, 2011 13.70 13.70 13.70 13.70 1,502 -0.06(-0.43%)
Jun 17, 2011 13.75 13.76 13.75 13.76 3,441 +0.10(+0.74%)
Jun 16, 2011 13.77 13.80 13.63 13.66 4,231 -0.26(-1.87%)
Jun 15, 2011 13.88 13.92 13.88 13.92 1,599 -0.03(-0.25%)
Jun 13, 2011 13.96 13.96 13.96 0 +0.05(+0.35%)
Jun 10, 2011 14.02 14.02 14.02 13.91 423 -0.33(-2.29%)
Jun 09, 2011 14.17 14.29 14.17 14.23 5,986 -0.05(-0.33%)
Jun 08, 2011 14.30 14.34 14.22 14.28 3,147 -0.17(-1.14%)
Jun 07, 2011 14.45 14.49 14.45 14.45 4,019 +0.01(+0.10%)
Jun 06, 2011 14.49 14.49 14.37 14.43 4,645 -0.29(-1.96%)
Jun 03, 2011 14.72 14.72 14.72 14.72 211 +0.77(+5.49%)
May 24, 2011 13.95 13.95 13.95 13.95 846 +0.10(+0.72%)
May 23, 2011 13.83 13.85 13.76 13.85 2,214 -0.17(-1.25%)
May 20, 2011 13.81 14.08 13.81 14.03 1,269 -0.06(-0.40%)
May 19, 2011 14.09 14.09 14.09 14.09 211 +0.04(+0.27%)
May 18, 2011 13.92 14.05 13.92 14.05 352,416 +0.23(+1.68%)
May 17, 2011 13.75 13.82 13.74 13.82 2,750 -0.08(-0.58%)
May 16, 2011 13.79 13.90 13.79 13.90 846 +0.17(+1.24%)
May 13, 2011 13.82 13.90 13.70 13.73 11,525 -0.40(-2.84%)
May 12, 2011 13.91 14.13 13.78 14.13 5,077 +0.11(+0.78%)
May 11, 2011 14.02 14.02 13.95 14.02 2,786 -0.26(-1.82%)
May 10, 2011 14.16 14.28 14.13 14.28 9,414 +0.11(+0.77%)
May 09, 2011 14.16 14.17 14.04 14.17 1,798 +0.07(+0.47%)
May 06, 2011 14.17 14.20 13.95 14.11 4,971 +0.39(+2.83%)
May 05, 2011 13.93 13.96 13.72 13.72 1,988 -0.06(-0.45%)
May 04, 2011 14.10 14.10 13.78 13.78 34,567 -0.25(-1.75%)
May 03, 2011 14.30 14.30 14.02 14.02 4,231 -0.37(-2.57%)
May 02, 2011 14.39 14.39 14.39 14.39 2,549 -0.11(-0.75%)
Apr 29, 2011 14.44 14.60 14.41 14.50 7,637 +0.16(+1.12%)
Apr 28, 2011 14.46 14.46 14.18 14.34 27,248 -0.36(-2.48%)
Apr 27, 2011 14.89 14.89 14.51 14.71 21,631 -0.15(-1.04%)
Apr 26, 2011 14.80 14.90 14.71 14.86 70,214 +0.30(+2.07%)
Apr 25, 2011 14.60 14.65 14.56 14.56 2,635 -0.15(-1.00%)
Apr 21, 2011 14.71 14.71 14.71 14.71 1,057 +0.11(+0.74%)
Apr 20, 2011 14.68 14.68 14.41 14.60 10,514 +0.07(+0.46%)
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.