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, 2011 27.33 27.60 26.53 26.53 24,378 -0.62(-2.27%)
Aug 30, 2011 26.65 27.14 26.65 27.14 8,189 +0.31(+1.17%)
Aug 29, 2011 26.66 26.83 26.66 26.83 4,106 +0.87(+3.37%)
Aug 26, 2011 25.09 25.98 24.94 25.96 87,049 +0.69(+2.73%)
Aug 25, 2011 25.84 25.85 25.23 25.27 1,965 -0.53(-2.07%)
Aug 24, 2011 25.39 25.84 25.23 25.80 22,544 +0.51(+2.00%)
Aug 23, 2011 24.29 25.29 24.29 25.29 22,187 +0.96(+3.96%)
Aug 22, 2011 24.85 24.85 24.32 24.33 3,510 +0.03(+0.12%)
Aug 19, 2011 24.40 24.93 24.30 24.30 8,511 -0.42(-1.71%)
Aug 18, 2011 25.27 25.27 24.59 24.72 26,586 -1.46(-5.58%)
Aug 17, 2011 26.64 26.66 26.03 26.19 86,242 -0.30(-1.15%)
Aug 16, 2011 26.59 26.59 26.17 26.49 4,107 -0.28(-1.03%)
Aug 15, 2011 26.70 26.80 26.57 26.76 20,719 +0.40(+1.50%)
Aug 12, 2011 26.47 26.47 26.12 26.37 14,304 +0.34(+1.31%)
Aug 11, 2011 25.20 26.30 25.20 26.03 72,876 +1.10(+4.40%)
Aug 10, 2011 25.33 25.53 24.93 24.93 22,252 -0.06(-0.23%)
Aug 09, 2011 25.23 25.21 24.11 24.99 27,382 +0.46(+1.87%)
Aug 08, 2011 25.23 25.98 24.36 24.53 42,613 -1.84(-6.97%)
Aug 05, 2011 26.94 27.17 25.78 26.37 79,134 -0.29(-1.10%)
Aug 04, 2011 27.77 27.79 26.64 26.66 29,495 -1.55(-5.51%)
Aug 03, 2011 28.09 28.22 27.33 28.22 73,348 +0.27(+0.98%)
Aug 02, 2011 28.89 28.89 27.94 27.94 16,732 -1.01(-3.48%)
Aug 01, 2011 29.41 29.41 28.67 28.95 456,391 -0.09(-0.32%)
Jul 29, 2011 28.78 29.29 28.56 29.04 8,597 -0.32(-1.10%)
Jul 28, 2011 29.29 29.53 29.25 29.37 1,527 +0.14(+0.48%)
Jul 27, 2011 30.07 30.07 29.20 29.23 358,832 -0.93(-3.08%)
Jul 26, 2011 30.13 30.22 30.09 30.16 5,044 -0.22(-0.73%)
Jul 25, 2011 30.41 30.50 30.38 30.38 4,726 -0.22(-0.72%)
Jul 22, 2011 30.64 30.65 30.60 30.60 187,237 -0.01(-0.03%)
Jul 21, 2011 30.56 30.65 30.42 30.61 106,339 +0.30(+1.00%)
Jul 20, 2011 30.51 30.51 30.18 30.30 4,587 -0.21(-0.69%)
Jul 19, 2011 30.35 30.54 30.23 30.52 4,102 +0.66(+2.22%)
Jul 18, 2011 30.03 30.04 29.65 29.85 10,082 -0.28(-0.92%)
Jul 15, 2011 30.11 30.18 29.93 30.13 7,182 +0.11(+0.37%)
Jul 14, 2011 30.61 30.61 30.00 30.02 4,565 -0.31(-1.03%)
Jul 13, 2011 30.30 30.70 30.30 30.33 7,443 +0.19(+0.64%)
Jul 12, 2011 30.37 30.39 30.13 30.14 9,151 -0.20(-0.67%)
Jul 11, 2011 30.78 30.78 30.34 30.34 977 -0.58(-1.87%)
Jul 08, 2011 31.01 31.01 30.88 30.92 9,121 -0.42(-1.35%)
Jul 07, 2011 31.19 31.34 31.19 31.34 2,477 +0.48(+1.54%)
Jul 06, 2011 30.63 30.89 30.63 30.87 11,327 +0.12(+0.39%)
Jul 05, 2011 30.62 30.75 30.61 30.75 924 +0.07(+0.24%)
Jul 01, 2011 30.39 30.67 30.39 30.67 1,392 +0.53(+1.77%)
Jun 30, 2011 30.15 30.15 30.14 30.14 598 +0.29(+0.95%)
Jun 29, 2011 29.77 29.96 29.73 29.85 7,031 +0.19(+0.65%)
Jun 28, 2011 29.39 29.66 29.39 29.66 2,228 +0.55(+1.89%)
Jun 27, 2011 29.11 29.11 29.11 29.11 261 +0.29(+1.02%)
Jun 24, 2011 29.11 29.20 28.82 28.82 543 -0.37(-1.26%)
Jun 23, 2011 28.60 29.18 28.60 29.18 4,485 -0.05(-0.16%)
Jun 22, 2011 29.09 29.24 29.04 29.23 3,350 +0.12(+0.41%)
Jun 21, 2011 29.01 29.11 29.01 29.11 3,349 +0.66(+2.33%)
Jun 20, 2011 28.46 28.46 28.36 28.45 9,728 +0.22(+0.78%)
Jun 17, 2011 28.39 28.56 28.23 28.23 1,635 +0.00(+0.00%)
Jun 16, 2011 28.37 28.44 27.95 28.23 14,607 -0.16(-0.55%)
Jun 15, 2011 28.65 28.65 28.33 28.38 5,259 -0.47(-1.64%)
Jun 14, 2011 28.80 28.90 28.80 28.85 1,209 +0.67(+2.39%)
Jun 13, 2011 28.33 28.34 28.18 28.18 2,364 -0.20(-0.71%)
Jun 10, 2011 28.79 28.79 28.27 28.38 8,146 -0.50(-1.72%)
Jun 09, 2011 28.61 28.99 28.58 28.88 3,364 +0.31(+1.09%)
Jun 08, 2011 28.92 28.94 28.48 28.57 6,821 -0.39(-1.33%)
Jun 07, 2011 29.14 29.20 28.95 28.95 12,972 +0.08(+0.29%)
Jun 06, 2011 29.35 29.35 28.87 28.87 2,835 -0.47(-1.60%)
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.