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 (%)
Aug 31, 2007 27.12 27.26 27.06 27.15 6,221 +0.34(+1.26%)
Aug 30, 2007 26.97 26.97 26.81 26.81 4,366 -0.05(-0.17%)
Aug 29, 2007 26.54 26.85 26.54 26.85 3,820 +0.31(+1.17%)
Aug 28, 2007 26.67 26.67 26.52 26.54 6,221 -0.43(-1.60%)
Aug 27, 2007 26.95 27.07 26.93 26.97 5,021 -0.19(-0.71%)
Aug 24, 2007 27.08 27.16 27.08 27.16 2,838 +0.38(+1.44%)
Aug 23, 2007 26.87 26.87 26.62 26.78 12,334 +0.05(+0.17%)
Aug 22, 2007 26.86 26.86 26.73 26.73 11,133 +0.25(+0.93%)
Aug 21, 2007 26.39 26.52 26.37 26.49 22,922 +0.22(+0.84%)
Aug 20, 2007 26.35 26.35 26.27 26.27 2,292 +0.36(+1.38%)
Aug 17, 2007 25.91 25.91 25.91 25.91 218 +0.20(+0.78%)
Aug 16, 2007 25.44 25.73 24.77 25.71 40,496 -0.11(-0.43%)
Aug 15, 2007 25.88 26.32 25.82 25.82 5,457 -0.52(-1.98%)
Aug 14, 2007 26.78 26.78 26.34 26.34 5,457 -0.40(-1.51%)
Aug 13, 2007 26.74 26.74 26.74 26.74 0 +0.00(+0.00%)
Aug 10, 2007 25.95 26.74 25.95 26.74 29,144 +0.11(+0.41%)
Aug 09, 2007 27.01 27.01 26.60 26.63 7,313 -0.33(-1.22%)
Aug 08, 2007 27.26 27.50 26.96 26.96 11,788 -0.17(-0.64%)
Aug 07, 2007 26.78 27.14 26.78 27.14 3,056 +0.64(+2.42%)
Aug 06, 2007 26.48 26.57 26.16 26.49 43,225 -0.19(-0.72%)
Aug 03, 2007 26.69 26.69 26.69 26.69 218 -0.03(-0.10%)
Aug 02, 2007 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
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.