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 (%)
Jul 31, 2013 8.972 9.090 8.962 9.071 7,799 +0.05(+0.59%)
Jul 30, 2013 9.151 9.151 9.005 9.018 6,960 -0.19(-2.01%)
Jul 29, 2013 9.203 9.203 9.203 9.203 524 -0.03(-0.37%)
Jul 26, 2013 9.198 9.237 9.198 9.237 687 +0.14(+1.57%)
Jul 25, 2013 9.208 9.208 9.095 9.095 1,692 -0.10(-1.13%)
Jul 24, 2013 9.236 9.255 9.147 9.199 7,277 -0.19(-2.01%)
Jul 23, 2013 9.407 9.406 9.378 9.388 6,261 +0.09(+0.91%)
Jul 22, 2013 9.099 9.303 9.128 9.303 20,563 +0.17(+1.92%)
Jul 19, 2013 9.142 9.142 9.128 9.128 634 -0.01(-0.10%)
Jul 18, 2013 9.043 9.142 9.043 9.137 2,750 +0.01(+0.12%)
Jul 17, 2013 9.123 9.128 9.123 9.126 774 +0.15(+1.72%)
Jul 16, 2013 8.981 8.981 8.958 8.972 8,629 -0.00(-0.00%)
Jul 15, 2013 8.821 8.995 8.821 8.972 8,900 +0.20(+2.29%)
Jul 12, 2013 8.816 8.816 8.771 8.771 899 -0.17(-1.87%)
Jul 11, 2013 8.939 8.939 8.939 8.939 2,058 +0.20(+2.27%)
Jul 10, 2013 8.721 8.740 8.698 8.740 8,548 -0.04(-0.43%)
Jul 09, 2013 8.863 8.796 8.778 8.778 39,666 -0.02(-0.21%)
Jul 08, 2013 8.679 8.796 8.660 8.796 47,808 +0.23(+2.64%)
Jul 05, 2013 8.721 8.721 8.570 8.570 2,301 -0.18(-2.05%)
Jul 03, 2013 8.731 8.750 8.731 8.750 2,327 -0.02(-0.27%)
Jul 02, 2013 8.820 8.820 8.773 8.773 4,231 -0.36(-3.93%)
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.