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

Midcap Value Alphadex Fund FT (NY: FNK )

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 25.73 25.93 25.67 25.93 22,240 +0.12(+0.47%)
Jun 27, 2014 25.62 25.81 25.59 25.81 46,235 +0.19(+0.73%)
Jun 26, 2014 25.64 25.65 25.48 25.62 28,356 -0.03(-0.11%)
Jun 25, 2014 25.59 25.66 25.52 25.65 16,462 +0.06(+0.24%)
Jun 24, 2014 25.77 25.94 25.59 25.59 152,326 -0.23(-0.91%)
Jun 23, 2014 25.90 25.91 25.77 25.82 27,362 +0.02(+0.09%)
Jun 20, 2014 25.73 25.89 25.73 25.80 44,888 +0.03(+0.13%)
Jun 19, 2014 25.76 25.77 25.71 25.77 25,640 +0.05(+0.18%)
Jun 18, 2014 25.67 25.72 25.56 25.72 24,247 +0.08(+0.33%)
Jun 17, 2014 25.51 25.74 25.51 25.64 103,036 +0.22(+0.86%)
Jun 16, 2014 25.43 25.51 25.35 25.42 26,847 +0.02(+0.06%)
Jun 13, 2014 25.31 25.46 25.31 25.40 81,445 +0.06(+0.26%)
Jun 12, 2014 25.39 25.39 25.24 25.34 23,369 -0.12(-0.48%)
Jun 11, 2014 25.44 25.54 25.39 25.46 41,973 -0.12(-0.48%)
Jun 10, 2014 25.64 25.64 25.54 25.58 88,213 +0.11(+0.42%)
Jun 06, 2014 25.29 25.53 25.29 25.48 50,196 +0.17(+0.67%)
Jun 05, 2014 25.19 25.34 24.98 25.31 79,045 +0.22(+0.87%)
Jun 04, 2014 24.94 25.10 24.89 25.09 207,353 +0.12(+0.49%)
Jun 03, 2014 24.92 24.99 24.80 24.97 227,991 +0.02(+0.06%)
Jun 02, 2014 24.78 24.97 24.73 24.95 1,162,749 +0.05(+0.19%)
May 30, 2014 24.94 24.96 24.79 24.90 24,363 +0.02(+0.09%)
May 29, 2014 24.87 24.89 24.77 24.88 35,137 +0.07(+0.30%)
May 28, 2014 24.78 24.80 24.70 24.80 3,667 +0.02(+0.06%)
May 27, 2014 24.84 24.84 24.77 24.79 10,922 +0.09(+0.36%)
May 23, 2014 24.70 24.70 24.70 0 +0.10(+0.40%)
May 22, 2014 24.50 24.60 24.48 24.60 5,811 +0.14(+0.58%)
May 21, 2014 24.43 24.46 24.24 24.46 11,234 +0.11(+0.43%)
May 20, 2014 24.53 24.53 24.23 24.35 17,684 -0.19(-0.79%)
May 19, 2014 24.46 24.64 24.46 24.55 23,587 +0.08(+0.34%)
May 16, 2014 24.48 24.49 24.25 24.46 10,976 +0.05(+0.19%)
May 15, 2014 24.55 24.55 24.13 24.42 35,653 -0.21(-0.85%)
May 14, 2014 24.84 24.84 24.63 24.63 24,150 -0.23(-0.94%)
May 13, 2014 24.92 25.00 24.84 24.86 30,512 -0.05(-0.19%)
May 12, 2014 24.68 24.93 24.68 24.91 22,424 +0.37(+1.52%)
May 09, 2014 24.46 24.54 24.34 24.54 30,119 +0.06(+0.26%)
May 08, 2014 24.47 24.80 24.47 24.47 12,732 +0.02(+0.10%)
May 07, 2014 24.51 24.51 24.25 24.45 28,989 +0.06(+0.27%)
May 06, 2014 24.48 24.53 24.36 24.38 12,595 -0.17(-0.71%)
May 05, 2014 24.59 24.62 24.51 24.56 15,549 -0.07(-0.28%)
May 02, 2014 24.71 24.79 24.58 24.63 45,871 +0.13(+0.53%)
May 01, 2014 24.48 24.70 24.40 24.50 68,709 -0.03(-0.13%)
Apr 30, 2014 24.30 24.53 24.30 24.53 5,617 +0.23(+0.93%)
Apr 29, 2014 24.39 24.43 24.30 24.30 33,316 -0.08(-0.33%)
Apr 28, 2014 24.50 24.55 24.13 24.38 24,995 -0.01(-0.03%)
Apr 25, 2014 24.46 24.48 24.34 24.39 8,446 -0.22(-0.91%)
Apr 24, 2014 24.47 24.64 24.47 24.62 17,340 -0.03(-0.11%)
Apr 23, 2014 24.63 24.66 24.55 24.64 24,870 +0.09(+0.36%)
Apr 22, 2014 24.49 24.65 24.35 24.55 18,288 +0.23(+0.96%)
Apr 21, 2014 24.34 24.38 24.30 24.32 16,163 -0.02(-0.10%)
Apr 17, 2014 24.34 24.34 24.34 0 +0.02(+0.07%)
Apr 16, 2014 24.32 24.36 24.24 24.33 9,683 +0.15(+0.64%)
Apr 15, 2014 24.10 24.17 23.76 24.17 17,717 +0.24(+1.02%)
Apr 14, 2014 24.46 24.46 23.89 23.93 4,162 +0.03(+0.13%)
Apr 11, 2014 23.74 23.99 23.74 23.90 8,193 -0.22(-0.90%)
Apr 10, 2014 24.53 24.53 24.03 24.12 11,818 -0.32(-1.29%)
Apr 09, 2014 24.35 24.54 24.30 24.43 10,572 +0.15(+0.61%)
Apr 08, 2014 24.17 24.37 24.14 24.28 7,888 +0.11(+0.46%)
Apr 07, 2014 24.39 24.45 24.13 24.17 38,875 -0.40(-1.64%)
Apr 04, 2014 25.11 25.11 24.58 24.58 8,126 -0.30(-1.20%)
Apr 03, 2014 25.04 25.04 24.86 24.88 5,645 -0.10(-0.41%)
Apr 02, 2014 24.81 24.98 24.81 24.98 22,388 +0.17(+0.70%)
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.