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 (%)
Jul 31, 2014 25.20 25.20 24.38 24.45 58,904 -0.42(-1.71%)
Jul 30, 2014 25.05 25.05 24.84 24.88 7,114 -0.15(-0.58%)
Jul 29, 2014 25.13 25.19 25.01 25.02 28,488 -0.11(-0.45%)
Jul 28, 2014 24.97 25.14 24.97 25.14 9,876 -0.02(-0.10%)
Jul 25, 2014 25.23 25.25 25.14 25.16 59,100 -0.20(-0.80%)
Jul 24, 2014 25.31 25.43 25.31 25.36 6,327 -0.02(-0.06%)
Jul 23, 2014 25.44 25.44 25.31 25.38 20,774 -0.06(-0.22%)
Jul 22, 2014 25.45 25.50 25.41 25.43 70,403 +0.13(+0.51%)
Jul 21, 2014 25.35 25.35 25.18 25.31 20,510 -0.12(-0.48%)
Jul 18, 2014 25.22 25.43 25.18 25.43 16,438 +0.27(+1.09%)
Jul 17, 2014 25.28 25.38 25.10 25.15 12,818 -0.28(-1.11%)
Jul 16, 2014 25.57 25.57 25.35 25.43 77,133 -0.04(-0.16%)
Jul 15, 2014 25.56 25.65 25.38 25.47 13,475 -0.06(-0.22%)
Jul 14, 2014 25.56 25.59 25.52 25.53 33,889 +0.11(+0.43%)
Jul 11, 2014 25.54 25.54 25.36 25.42 16,370 -0.13(-0.52%)
Jul 10, 2014 25.39 25.96 25.37 25.56 51,650 -0.11(-0.44%)
Jul 09, 2014 25.73 25.73 25.63 25.67 19,091 -0.06(-0.25%)
Jul 08, 2014 25.74 25.76 25.61 25.73 34,327 -0.11(-0.44%)
Jul 07, 2014 26.11 26.11 25.77 25.85 25,812 -0.21(-0.81%)
Jul 03, 2014 26.06 26.06 26.06 0 +0.11(+0.44%)
Jul 02, 2014 26.15 26.15 25.88 25.94 58,774 -0.19(-0.71%)
Jul 01, 2014 26.07 26.36 25.93 26.13 111,664 +0.20(+0.78%)
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%)
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.