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

Multicap Value Alphadex Fund FT (NY: FAB )

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 20.59 20.59 20.50 20.53 3,246 +0.07(+0.33%)
Aug 30, 2007 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Aug 29, 2007 20.46 20.46 20.46 20.46 270 +0.19(+0.95%)
Aug 28, 2007 20.44 20.44 20.26 20.27 7,575 -0.29(-1.40%)
Aug 27, 2007 20.60 20.61 20.56 20.56 3,787 -0.21(-1.03%)
Aug 24, 2007 20.54 20.77 20.54 20.77 1,893 +0.24(+1.15%)
Aug 23, 2007 20.52 20.56 20.52 20.54 11,498 +0.05(+0.25%)
Aug 22, 2007 20.55 20.55 20.48 20.48 14,069 +0.13(+0.65%)
Aug 21, 2007 20.33 20.40 20.31 20.35 36,390 +0.05(+0.25%)
Aug 20, 2007 20.30 20.30 20.30 20.30 270 +0.14(+0.70%)
Aug 17, 2007 20.51 20.51 20.16 20.16 405 +0.33(+1.68%)
Aug 16, 2007 19.46 19.86 19.30 19.83 8,116 +0.17(+0.87%)
Aug 15, 2007 19.66 20.03 19.66 19.66 2,840 -0.76(-3.73%)
Aug 14, 2007 20.42 20.42 20.42 20.42 270 -0.07(-0.33%)
Aug 13, 2007 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Aug 10, 2007 19.88 20.48 19.88 20.48 3,111 +0.18(+0.87%)
Aug 09, 2007 20.34 20.49 20.30 20.31 9,740 -0.10(-0.47%)
Aug 08, 2007 20.85 20.85 20.40 20.40 2,840 -0.20(-0.97%)
Aug 07, 2007 20.55 20.60 20.55 20.60 1,352 +0.70(+3.53%)
Aug 06, 2007 20.05 20.05 19.90 19.90 676 -0.35(-1.75%)
Aug 03, 2007 20.25 20.25 20.25 20.25 2,164 -0.58(-2.80%)
Aug 02, 2007 20.84 20.84 20.84 20.84 135 +0.14(+0.68%)
Aug 01, 2007 20.79 20.81 20.42 20.70 5,005 -0.44(-2.06%)
Jul 31, 2007 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Jul 30, 2007 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Jul 27, 2007 21.13 21.13 21.13 21.13 1,082 -0.30(-1.38%)
Jul 26, 2007 21.43 21.43 21.43 21.43 1,217 -0.95(-4.26%)
Jul 25, 2007 22.38 22.38 22.38 22.38 0 +0.00(+0.00%)
Jul 24, 2007 22.38 22.38 22.38 22.38 0 +0.00(+0.00%)
Jul 23, 2007 22.38 22.38 22.38 22.38 405 -0.07(-0.30%)
Jul 20, 2007 22.40 22.45 22.40 22.45 4,599 -0.26(-1.14%)
Jul 19, 2007 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jul 18, 2007 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jul 17, 2007 22.71 22.71 22.71 22.71 135 +0.14(+0.62%)
Jul 16, 2007 22.57 22.57 22.57 22.57 405 +0.05(+0.23%)
Jul 13, 2007 22.52 22.52 22.52 22.52 0 +0.00(+0.00%)
Jul 12, 2007 22.52 22.52 22.52 22.52 541 +0.21(+0.93%)
Jul 11, 2007 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Jul 10, 2007 22.32 22.32 22.31 22.31 541 -0.20(-0.89%)
Jul 09, 2007 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Jul 06, 2007 22.51 22.51 22.51 22.51 405 +0.08(+0.36%)
Jul 05, 2007 22.35 22.43 22.35 22.43 676 +0.10(+0.46%)
Jul 03, 2007 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Jul 02, 2007 22.32 22.32 22.32 22.32 405 +0.14(+0.63%)
Jun 29, 2007 22.18 22.18 22.18 22.18 811 +0.36(+1.66%)
Jun 28, 2007 21.82 21.82 21.82 21.82 0 +0.00(+0.00%)
Jun 27, 2007 21.82 21.82 21.82 21.82 135 -0.14(-0.64%)
Jun 26, 2007 21.96 21.96 21.96 21.96 1,082 -0.08(-0.37%)
Jun 25, 2007 22.10 22.10 22.04 22.04 1,623 -0.10(-0.47%)
Jun 22, 2007 22.18 22.18 22.15 22.15 676 -0.21(-0.96%)
Jun 21, 2007 22.36 22.36 22.27 22.36 2,570 -0.16(-0.69%)
Jun 20, 2007 22.52 22.52 22.52 22.52 0 +0.00(+0.00%)
Jun 19, 2007 22.52 22.52 22.52 22.52 2,164 -0.11(-0.49%)
Jun 18, 2007 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Jun 15, 2007 22.63 22.63 22.63 22.63 405 +0.45(+2.03%)
Jun 14, 2007 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Jun 13, 2007 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Jun 12, 2007 22.18 22.18 22.18 22.18 0 +0.00(+0.00%)
Jun 11, 2007 22.18 22.18 22.18 22.18 135 +0.01(+0.07%)
Jun 08, 2007 21.93 22.16 21.92 22.16 4,193 -0.64(-2.82%)
Jun 07, 2007 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jun 06, 2007 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jun 05, 2007 22.80 22.80 22.80 22.80 0 +0.00(+0.00%)
Jun 04, 2007 22.80 22.80 22.80 22.80 135 +0.05(+0.23%)
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.