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

Multicap Growth Alphadex Fund FT (NY: FAD )

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, 2007 27.39 27.39 26.88 26.88 6,658 -0.10(-0.37%)
Jul 30, 2007 26.77 27.00 26.77 26.98 7,640 +0.06(+0.24%)
Jul 27, 2007 27.10 27.24 26.92 26.92 4,038 -0.19(-0.71%)
Jul 26, 2007 27.53 27.68 26.95 27.11 11,133 -0.82(-2.95%)
Jul 25, 2007 27.92 27.93 27.91 27.93 7,204 -0.36(-1.26%)
Jul 24, 2007 28.29 28.29 28.29 28.29 982 -0.27(-0.93%)
Jul 23, 2007 28.69 28.71 28.56 28.56 2,947 -0.11(-0.38%)
Jul 20, 2007 28.75 28.75 28.44 28.67 4,366 -0.20(-0.70%)
Jul 19, 2007 28.89 28.89 28.87 28.87 2,619 +0.27(+0.96%)
Jul 18, 2007 28.59 28.59 28.59 28.59 1,309 -0.21(-0.73%)
Jul 17, 2007 28.87 28.87 28.80 28.80 4,802 +0.15(+0.51%)
Jul 16, 2007 28.77 28.89 28.66 28.66 5,130 -0.19(-0.67%)
Jul 13, 2007 28.74 28.85 28.72 28.85 7,859 +0.14(+0.48%)
Jul 12, 2007 28.52 28.71 28.52 28.71 6,658 +0.47(+1.65%)
Jul 11, 2007 28.24 28.24 28.24 28.24 3,165 +0.13(+0.46%)
Jul 10, 2007 28.35 28.36 28.12 28.12 12,880 -0.35(-1.22%)
Jul 09, 2007 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Jul 06, 2007 28.40 28.46 28.40 28.46 6,658 +0.19(+0.68%)
Jul 05, 2007 28.24 28.27 28.16 28.27 6,003 +0.05(+0.19%)
Jul 03, 2007 28.21 28.22 28.18 28.22 10,369 +0.23(+0.82%)
Jul 02, 2007 27.99 27.99 27.99 27.99 1,746 +0.30(+1.09%)
Jun 29, 2007 27.98 27.98 27.69 27.69 4,038 -0.18(-0.66%)
Jun 28, 2007 27.81 27.87 27.81 27.87 5,894 +0.20(+0.73%)
Jun 27, 2007 27.36 27.67 27.36 27.67 4,475 +0.20(+0.73%)
Jun 26, 2007 27.61 27.61 27.47 27.47 1,855 -0.18(-0.66%)
Jun 25, 2007 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Jun 22, 2007 27.90 27.90 27.65 27.65 3,165 -0.29(-1.05%)
Jun 21, 2007 27.64 27.94 27.64 27.94 3,274 -0.21(-0.75%)
Jun 20, 2007 28.15 28.15 28.15 28.15 0 +0.00(+0.00%)
Jun 19, 2007 28.02 28.15 28.02 28.15 3,165 -0.02(-0.06%)
Jun 18, 2007 28.27 28.27 28.15 28.17 4,257 -0.15(-0.52%)
Jun 15, 2007 28.32 28.32 28.32 28.32 327 +0.33(+1.18%)
Jun 14, 2007 27.98 27.99 27.98 27.99 764 +0.61(+2.24%)
Jun 13, 2007 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jun 12, 2007 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jun 11, 2007 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
Jun 08, 2007 27.37 27.37 27.37 27.37 982 -0.07(-0.27%)
Jun 07, 2007 27.67 27.67 27.44 27.45 1,309 -0.88(-3.10%)
Jun 06, 2007 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Jun 05, 2007 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Jun 04, 2007 28.33 28.33 28.33 28.33 0 +0.00(+0.00%)
Jun 01, 2007 28.35 28.36 28.33 28.33 2,073 +0.62(+2.25%)
May 31, 2007 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
May 30, 2007 27.70 27.70 27.70 27.70 0 +0.00(+0.00%)
May 29, 2007 27.70 27.70 27.70 27.70 982 +0.04(+0.13%)
May 25, 2007 27.63 27.67 27.63 27.67 1,637 -0.38(-1.34%)
May 24, 2007 28.04 28.04 28.04 28.04 0 +0.00(+0.00%)
May 23, 2007 28.06 28.06 28.04 28.04 1,200 +0.66(+2.41%)
May 22, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 21, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 18, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 17, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 16, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 15, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 14, 2007 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
May 11, 2007 27.37 27.38 27.36 27.38 2,510 +0.01(+0.03%)
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.