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 30, 2008 17.99 17.99 17.97 17.97 0 +0.00(+0.00%)
Aug 29, 2008 17.99 17.99 17.97 17.97 1,043 -0.09(-0.49%)
Aug 28, 2008 17.96 18.06 17.96 18.06 7,034 +0.35(+1.96%)
Aug 27, 2008 17.59 17.71 17.59 17.71 2,840 +0.29(+1.65%)
Aug 26, 2008 17.48 17.56 17.42 17.42 8,793 -0.47(-2.64%)
Aug 25, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 23, 2008 17.91 17.92 17.90 17.90 0 +0.00(+0.00%)
Aug 22, 2008 17.91 17.92 17.90 17.90 1,217 +0.26(+1.47%)
Aug 21, 2008 17.64 17.64 17.64 0 +0.00(+0.00%)
Aug 20, 2008 17.64 17.65 17.45 17.64 11,904 +0.04(+0.21%)
Aug 19, 2008 17.79 17.86 17.60 17.60 15,692 -0.44(-2.46%)
Aug 18, 2008 18.32 18.36 18.04 18.04 6,121 -0.27(-1.49%)
Aug 16, 2008 18.46 18.53 18.32 18.32 0 +0.00(+0.00%)
Aug 15, 2008 18.46 18.53 18.32 18.32 0 +0.13(+0.73%)
Aug 14, 2008 18.10 18.31 18.10 18.18 1,758 +0.05(+0.29%)
Aug 13, 2008 18.07 18.13 18.07 18.13 3,246 +0.01(+0.04%)
Aug 12, 2008 18.40 18.40 18.13 18.13 13,253 -0.30(-1.64%)
Aug 11, 2008 18.02 18.69 18.02 18.43 12,986 +0.41(+2.30%)
Aug 08, 2008 17.85 18.01 17.85 18.01 6,628 +0.65(+3.75%)
Aug 07, 2008 17.53 17.59 17.36 17.36 4,328 -0.38(-2.17%)
Aug 06, 2008 17.51 17.75 17.44 17.75 18,074 +0.30(+1.74%)
Aug 05, 2008 17.30 17.45 17.30 17.45 6,763 +0.57(+3.37%)
Aug 04, 2008 16.91 16.91 16.88 16.88 2,435 -0.36(-2.10%)
Aug 01, 2008 17.16 17.25 16.94 17.24 7,460 +0.07(+0.39%)
Jul 31, 2008 17.29 17.29 17.17 17.17 574 +0.13(+0.78%)
Jul 30, 2008 17.05 17.50 17.04 17.04 3,923 +0.05(+0.30%)
Jul 29, 2008 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jul 28, 2008 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jul 25, 2008 16.95 17.13 16.95 16.99 8,387 -0.30(-1.71%)
Jul 24, 2008 17.59 17.59 17.28 17.28 4,193 -0.16(-0.93%)
Jul 23, 2008 17.45 17.45 17.41 17.45 1,623 +0.45(+2.65%)
Jul 22, 2008 16.64 16.99 16.60 16.99 1,217 +0.12(+0.70%)
Jul 21, 2008 16.98 16.98 16.88 16.88 879 -0.01(-0.03%)
Jul 18, 2008 16.70 16.88 16.70 16.88 1,090 +0.91(+5.73%)
Jul 17, 2008 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Jul 16, 2008 15.62 15.97 15.62 15.97 6,899 +0.28(+1.78%)
Jul 15, 2008 15.41 15.80 15.23 15.69 5,791 -0.09(-0.56%)
Jul 14, 2008 15.77 15.77 15.77 15.77 2,029 +0.01(+0.09%)
Jul 11, 2008 15.89 15.89 15.72 15.76 3,848 -0.48(-2.96%)
Jul 10, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jul 09, 2008 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Jul 08, 2008 16.31 16.31 16.24 16.24 5,411 -0.25(-1.52%)
Jul 07, 2008 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Jul 04, 2008 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Jul 03, 2008 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Jul 02, 2008 16.92 16.92 15.52 16.49 1,999 -0.35(-2.06%)
Jul 01, 2008 16.74 16.84 16.55 16.84 9,097 -0.18(-1.09%)
Jun 30, 2008 16.96 17.02 16.96 17.02 2,164 -0.02(-0.13%)
Jun 27, 2008 16.88 17.05 16.88 17.05 1,961 -0.18(-1.07%)
Jun 26, 2008 17.25 17.25 17.23 17.23 510 -0.41(-2.31%)
Jun 25, 2008 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
Jun 24, 2008 17.64 17.64 17.64 17.64 1,352 -0.27(-1.49%)
Jun 23, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jun 20, 2008 18.07 18.07 17.90 17.90 5,817 -0.30(-1.62%)
Jun 19, 2008 18.20 18.20 18.20 18.20 270 +0.02(+0.12%)
Jun 18, 2008 18.18 18.18 18.18 18.18 2,705 -0.27(-1.44%)
Jun 17, 2008 18.49 18.49 18.44 18.44 5,411 -0.01(-0.08%)
Jun 16, 2008 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Jun 13, 2008 18.37 18.46 18.37 18.46 2,949 +0.12(+0.64%)
Jun 12, 2008 18.34 18.34 18.34 18.34 1,488 +0.08(+0.41%)
Jun 11, 2008 18.51 18.51 18.26 18.26 3,357 -0.32(-1.72%)
Jun 10, 2008 18.50 18.58 18.50 18.58 2,232 -0.11(-0.59%)
Jun 09, 2008 18.71 18.71 18.69 18.69 7,305 -0.58(-3.03%)
Jun 06, 2008 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Jun 05, 2008 19.17 19.28 19.17 19.28 1,623 +0.21(+1.08%)
Jun 04, 2008 19.07 19.07 19.07 19.07 405 +0.28(+1.49%)
Jun 03, 2008 18.79 18.79 18.79 18.79 169 -0.01(-0.04%)
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.