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

Midcap Growth Alphadex Fund FT (NY: FNY )

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, 2012 14.88 18.75 14.88 18.69 2,183 -0.15(-0.81%)
Jul 30, 2012 18.84 18.84 18.84 18.84 524 -0.01(-0.08%)
Jul 27, 2012 18.57 18.85 18.57 18.85 3,205 +0.43(+2.36%)
Jul 26, 2012 18.51 18.51 18.41 18.42 899 +0.19(+1.07%)
Jul 25, 2012 18.28 18.28 18.21 18.22 2,923 +0.12(+0.69%)
Jul 24, 2012 18.37 18.37 18.10 18.10 1,692 -0.28(-1.52%)
Jul 23, 2012 18.29 18.38 18.24 18.38 1,402 -0.23(-1.23%)
Jul 20, 2012 18.78 18.81 18.61 18.61 4,143 -0.17(-0.93%)
Jul 19, 2012 18.87 18.88 18.78 18.78 1,608 +0.07(+0.37%)
Jul 18, 2012 18.72 18.79 18.71 18.72 11,344 +0.08(+0.41%)
Jul 17, 2012 18.71 18.71 18.64 18.64 1,442 -0.05(-0.25%)
Jul 16, 2012 18.73 18.73 18.69 18.69 959 -0.05(-0.25%)
Jul 14, 2012 18.71 18.73 18.71 18.73 702 +0.00(+0.00%)
Jul 13, 2012 18.71 18.73 18.71 18.73 702 +0.44(+2.40%)
Jul 12, 2012 18.29 18.29 18.29 18.29 2,098 -0.07(-0.40%)
Jul 11, 2012 18.56 18.56 18.10 18.37 10,735 -0.16(-0.84%)
Jul 10, 2012 18.78 18.78 18.52 18.52 8,506 -0.21(-1.12%)
Jul 09, 2012 18.67 18.74 18.67 18.73 964 +0.12(+0.67%)
Jul 06, 2012 18.89 18.90 18.61 18.61 1,319 -0.45(-2.38%)
Jul 05, 2012 19.01 19.12 18.94 19.06 6,766 +0.05(+0.28%)
Jul 03, 2012 18.91 19.01 18.91 19.01 3,217 +0.32(+1.74%)
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.