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, 2010 21.91 21.91 21.90 21.90 2,183 -0.22(-0.99%)
Aug 30, 2010 22.13 22.13 22.12 22.12 436 -0.11(-0.48%)
Aug 27, 2010 22.23 22.23 21.91 22.23 562 +0.11(+0.48%)
Aug 26, 2010 22.12 22.12 22.12 22.12 109 +0.47(+2.16%)
Aug 25, 2010 21.66 21.67 21.66 21.66 2,401 -0.33(-1.50%)
Aug 24, 2010 21.81 21.99 21.81 21.99 2,838 -0.43(-1.92%)
Aug 20, 2010 22.42 22.42 22.42 0 -0.05(-0.20%)
Aug 19, 2010 22.63 22.63 22.33 22.46 35,984 -0.36(-1.57%)
Aug 18, 2010 22.89 22.89 22.82 22.82 1,528 +0.01(+0.04%)
Aug 17, 2010 22.53 22.86 22.52 22.81 2,788 +0.58(+2.60%)
Aug 16, 2010 22.36 22.36 22.21 22.23 3,882 -0.13(-0.56%)
Aug 13, 2010 22.36 22.37 22.34 22.36 4,633 +0.05(+0.23%)
Aug 12, 2010 22.31 22.31 22.31 22.31 1,091 -0.21(-0.94%)
Aug 11, 2010 22.55 22.56 22.52 22.52 6,720 -0.70(-3.00%)
Aug 10, 2010 23.16 23.34 23.16 23.21 5,994 -0.15(-0.63%)
Aug 09, 2010 23.29 23.36 23.29 23.36 545 +0.38(+1.67%)
Aug 06, 2010 22.98 22.98 22.98 22.98 463 -0.31(-1.34%)
Aug 05, 2010 23.29 23.29 23.29 23.29 109 -0.15(-0.63%)
Aug 04, 2010 23.22 23.43 23.22 23.43 1,498 +0.23(+1.01%)
Aug 03, 2010 23.18 23.24 23.18 23.20 857 -0.14(-0.60%)
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.