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

Europe Alphadex Fund FT (NY: FEP )

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 27, 2012 16.01 16.01 16.01 0 +0.54(+3.49%)
Jul 26, 2012 15.47 15.47 15.47 15.47 1,348 +0.36(+2.41%)
Jul 23, 2012 15.11 15.11 15.11 0 -0.67(-4.25%)
Jul 19, 2012 15.78 15.78 15.78 0 +0.23(+1.45%)
Jul 17, 2012 15.55 15.55 15.55 0 +0.39(+2.57%)
Jul 12, 2012 15.16 15.16 15.16 0 -0.06(-0.37%)
Jul 11, 2012 15.41 15.41 15.22 15.22 1,302 -0.68(-4.29%)
Jul 02, 2012 15.90 15.90 15.90 0 +0.09(+0.60%)
Jun 29, 2012 15.76 15.81 15.76 15.81 648 +0.88(+5.86%)
Jun 28, 2012 14.93 14.93 14.93 14.93 668 +0.21(+1.44%)
Jun 26, 2012 14.72 14.72 14.72 0 -0.07(-0.44%)
Jun 25, 2012 15.01 15.01 14.79 14.79 1,782 -0.66(-4.25%)
Jun 22, 2012 15.44 15.44 15.44 15.44 137 +0.17(+1.15%)
Jun 21, 2012 15.27 15.27 15.27 15.27 165 -0.92(-5.68%)
Jun 20, 2012 16.19 16.19 16.19 16.19 1,507 +0.55(+3.50%)
Jun 18, 2012 15.64 15.64 15.64 0 +0.06(+0.38%)
Jun 15, 2012 15.36 15.58 15.36 15.58 274 +0.45(+2.98%)
Jun 13, 2012 15.13 15.13 15.13 0 -0.21(-1.38%)
Jun 12, 2012 15.34 15.34 15.34 15.34 445 -0.10(-0.66%)
Jun 06, 2012 15.44 15.44 15.44 0 +0.60(+4.03%)
Jun 04, 2012 14.85 14.85 14.85 0 +0.01(+0.07%)
Jun 02, 2012 14.82 15.24 14.60 14.83 2,363 +0.00(+0.00%)
Jun 01, 2012 14.82 15.24 14.60 14.83 2,363 -0.23(-1.54%)
May 31, 2012 15.17 15.17 15.07 15.07 568 -0.24(-1.60%)
May 30, 2012 15.31 15.31 15.31 15.31 320 -0.09(-0.57%)
May 24, 2012 15.40 15.40 15.40 0 -0.26(-1.68%)
May 21, 2012 15.66 15.66 15.66 0 +0.26(+1.66%)
May 18, 2012 15.41 15.41 15.36 15.41 658 -0.11(-0.71%)
May 17, 2012 15.72 15.72 15.51 15.52 2,193 -0.66(-4.10%)
May 14, 2012 16.18 16.18 16.18 0 -0.49(-2.93%)
May 11, 2012 16.78 16.78 16.58 16.67 685 -0.24(-1.42%)
May 10, 2012 16.90 16.91 16.90 16.91 345 +0.18(+1.05%)
May 08, 2012 16.73 16.73 16.73 0 -0.19(-1.12%)
May 04, 2012 16.92 16.92 16.92 0 -0.61(-3.49%)
May 03, 2012 17.54 17.54 17.54 17.54 137 -0.39(-2.16%)
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.