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 29, 2012 10.42 10.63 10.42 10.52 2,115 +0.60(+6.05%)
Jun 28, 2012 10.04 10.04 9.922 9.922 423 -0.15(-1.50%)
Jun 26, 2012 10.07 10.07 10.07 0 +0.04(+0.39%)
Jun 25, 2012 10.03 10.03 10.03 10.03 1,734 -0.10(-0.94%)
Jun 22, 2012 10.13 10.13 10.13 10.13 423 -0.08(-0.74%)
Jun 21, 2012 10.21 10.21 10.21 10.21 423 -0.70(-6.41%)
Jun 20, 2012 10.87 10.90 10.87 10.90 740 +0.05(+0.43%)
Jun 19, 2012 10.61 10.92 10.61 10.86 858 +0.23(+2.20%)
Jun 18, 2012 10.62 10.62 10.62 10.62 1,324 +0.16(+1.52%)
Jun 15, 2012 10.47 10.47 10.47 10.47 232 +0.03(+0.27%)
Jun 14, 2012 10.49 10.49 10.44 10.44 2,872 +0.03(+0.28%)
Jun 13, 2012 10.47 10.47 10.41 10.41 3,245 -0.02(-0.23%)
Jun 12, 2012 10.31 10.43 10.31 10.43 3,073 +0.01(+0.09%)
Jun 11, 2012 10.50 10.51 10.35 10.42 9,978 -0.02(-0.18%)
Jun 08, 2012 10.48 10.48 10.39 10.44 13,253 -0.17(-1.58%)
Jun 07, 2012 10.59 10.61 10.59 10.61 668 +0.19(+1.86%)
Jun 06, 2012 10.42 10.42 10.42 10.42 846 +0.12(+1.12%)
Jun 05, 2012 10.30 10.30 10.30 10.30 211 +0.05(+0.51%)
Jun 04, 2012 10.27 10.29 10.25 10.25 2,961 -0.00(-0.05%)
Jun 02, 2012 10.35 10.35 10.25 10.25 1,466 +0.00(+0.00%)
Jun 01, 2012 10.35 10.35 10.25 10.25 1,466 -0.12(-1.14%)
May 31, 2012 10.28 10.37 10.28 10.37 1,296 +0.04(+0.41%)
May 30, 2012 10.38 10.39 10.33 10.33 17,004 -0.28(-2.63%)
May 29, 2012 10.76 10.76 10.57 10.61 4,643 +0.08(+0.77%)
May 25, 2012 10.39 10.53 10.38 10.53 207,546 +0.26(+2.58%)
May 24, 2012 10.32 10.34 10.15 10.26 9,871 +0.07(+0.70%)
May 23, 2012 10.11 10.22 10.09 10.19 54,640 -0.38(-3.62%)
May 21, 2012 10.57 10.57 10.57 0 -0.01(-0.07%)
May 18, 2012 10.68 10.69 10.57 10.58 18,910 -0.07(-0.64%)
May 17, 2012 10.88 10.88 10.65 10.65 10,639 -0.40(-3.59%)
May 15, 2012 11.05 11.05 11.05 0 -0.35(-3.04%)
May 14, 2012 11.53 11.53 11.39 11.39 3,422 -0.45(-3.82%)
May 11, 2012 12.02 12.02 11.85 11.85 4,639 -0.09(-0.77%)
May 10, 2012 11.91 11.94 11.83 11.94 4,197 +0.04(+0.30%)
May 09, 2012 11.90 11.91 11.86 11.90 4,952 -0.18(-1.49%)
May 07, 2012 12.08 12.08 12.08 12.08 0 -0.10(-0.85%)
May 04, 2012 12.30 12.31 12.17 12.19 38,054 -0.10(-0.85%)
May 03, 2012 12.34 12.39 12.20 12.29 5,817 -0.02(-0.19%)
May 02, 2012 12.41 12.41 12.31 12.31 497 -0.18(-1.48%)
May 01, 2012 12.48 12.50 12.48 12.50 454 +0.06(+0.46%)
Apr 30, 2012 12.62 12.62 12.37 12.44 3,082 -0.08(-0.67%)
Apr 27, 2012 12.46 12.55 12.46 12.53 13,213 +0.14(+1.11%)
Apr 26, 2012 12.31 12.39 12.31 12.39 634 +0.02(+0.15%)
Apr 25, 2012 12.60 12.60 12.34 12.37 4,260 -0.00(-0.02%)
Apr 24, 2012 12.46 12.46 12.37 12.37 3,628 +0.15(+1.24%)
Apr 23, 2012 12.32 12.32 12.20 12.22 1,834 -0.40(-3.15%)
Apr 20, 2012 12.41 12.64 12.41 12.62 25,077 +0.16(+1.29%)
Apr 19, 2012 12.32 12.47 12.32 12.46 18,883 +0.17(+1.35%)
Apr 18, 2012 12.55 12.55 12.29 12.29 8,168 -0.26(-2.04%)
Apr 17, 2012 12.51 12.55 12.49 12.55 3,850 -0.01(-0.07%)
Apr 16, 2012 12.57 12.57 12.37 12.55 2,965 +0.06(+0.45%)
Apr 13, 2012 12.62 12.62 12.43 12.50 13,630 -0.14(-1.12%)
Apr 12, 2012 12.68 12.73 12.62 12.64 18,009 +0.17(+1.36%)
Apr 11, 2012 12.51 12.51 12.47 12.47 1,389 -0.15(-1.16%)
Apr 10, 2012 12.75 12.75 12.52 12.62 29,052 -0.22(-1.73%)
Apr 09, 2012 12.83 12.85 12.81 12.84 15,337 -0.02(-0.15%)
Apr 05, 2012 12.85 12.86 12.78 12.86 204,513 +0.06(+0.44%)
Apr 04, 2012 12.77 12.80 12.77 12.80 1,205 -0.04(-0.30%)
Apr 03, 2012 13.01 13.01 12.83 12.84 10,182 -0.08(-0.62%)
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.