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, 2013 30.33 30.37 29.99 30.03 9,291 -0.24(-0.79%)
Aug 29, 2013 30.16 30.39 30.16 30.26 17,305 +0.07(+0.23%)
Aug 28, 2013 30.38 30.39 30.09 30.19 12,088 +0.11(+0.36%)
Aug 27, 2013 30.35 30.36 30.08 30.09 12,878 -0.60(-1.94%)
Aug 26, 2013 31.18 31.18 30.68 30.68 24,325 -0.12(-0.40%)
Aug 23, 2013 30.73 30.80 30.64 30.80 15,351 +0.12(+0.40%)
Aug 22, 2013 30.40 30.95 30.40 30.68 21,298 +0.25(+0.83%)
Aug 21, 2013 30.49 30.60 30.27 30.43 10,059 -0.21(-0.68%)
Aug 20, 2013 30.36 30.68 30.36 30.63 8,290 +0.28(+0.92%)
Aug 19, 2013 30.62 30.62 30.34 30.36 9,352 -0.29(-0.96%)
Aug 16, 2013 30.74 30.75 30.60 30.65 23,308 -0.10(-0.33%)
Aug 15, 2013 30.95 30.95 30.70 30.75 11,144 -0.41(-1.31%)
Aug 14, 2013 31.19 31.27 31.15 31.16 6,956 -0.07(-0.23%)
Aug 13, 2013 31.21 31.31 31.11 31.23 11,549 -0.03(-0.09%)
Aug 12, 2013 31.19 31.26 31.18 31.26 33,669 +0.05(+0.17%)
Aug 09, 2013 31.16 31.28 31.08 31.21 8,581 -0.05(-0.17%)
Aug 08, 2013 31.18 31.31 31.13 31.26 18,325 +0.21(+0.67%)
Aug 07, 2013 31.09 31.15 31.01 31.05 62,600 -0.16(-0.52%)
Aug 06, 2013 31.48 31.48 31.14 31.21 10,843 -0.27(-0.86%)
Aug 05, 2013 31.48 31.51 31.38 31.48 42,223 +0.02(+0.05%)
Aug 02, 2013 31.53 31.53 31.35 31.47 12,357 -0.08(-0.27%)
Aug 01, 2013 31.31 31.59 31.31 31.55 53,817 +0.53(+1.69%)
Jul 31, 2013 31.06 31.21 31.02 31.03 25,837 +0.09(+0.30%)
Jul 30, 2013 30.98 30.98 30.85 30.94 22,975 +0.02(+0.05%)
Jul 29, 2013 31.02 31.02 30.85 30.92 24,965 -0.14(-0.45%)
Jul 26, 2013 30.98 31.06 30.87 31.06 8,562 -0.12(-0.37%)
Jul 25, 2013 31.04 31.18 30.92 31.18 18,442 +0.19(+0.61%)
Jul 24, 2013 31.24 31.24 30.96 30.99 11,067 -0.28(-0.88%)
Jul 23, 2013 31.26 31.31 31.19 31.26 22,010 +0.03(+0.10%)
Jul 22, 2013 31.17 31.30 31.13 31.23 20,706 +0.10(+0.32%)
Jul 19, 2013 31.00 31.14 31.00 31.13 28,877 +0.07(+0.22%)
Jul 18, 2013 30.92 31.11 30.92 31.06 25,786 +0.30(+0.98%)
Jul 17, 2013 30.82 30.85 30.72 30.76 15,160 +0.08(+0.28%)
Jul 16, 2013 30.83 30.83 30.58 30.67 14,678 -0.17(-0.55%)
Jul 15, 2013 30.74 30.87 30.72 30.84 60,375 +0.18(+0.58%)
Jul 12, 2013 30.54 30.70 30.54 30.67 98,900 +0.14(+0.46%)
Jul 11, 2013 30.56 30.58 30.46 30.53 129,876 +0.29(+0.95%)
Jul 10, 2013 30.22 30.29 30.14 30.24 34,867 +0.06(+0.20%)
Jul 09, 2013 30.01 30.23 29.90 30.18 41,377 +0.28(+0.93%)
Jul 08, 2013 29.91 29.98 29.87 29.90 43,029 +0.17(+0.57%)
Jul 05, 2013 29.53 29.73 29.42 29.73 4,048 +0.39(+1.34%)
Jul 03, 2013 29.24 29.37 29.21 29.34 8,180 +0.00(+0.00%)
Jul 02, 2013 29.44 29.59 29.23 29.34 18,706 -0.03(-0.09%)
Jul 01, 2013 29.30 29.55 29.30 29.36 81,192 +0.15(+0.52%)
Jun 28, 2013 29.19 29.34 29.10 29.21 9,484 +0.23(+0.80%)
Jun 26, 2013 28.97 28.99 28.77 28.98 16,263 +0.22(+0.78%)
Jun 25, 2013 28.65 28.76 28.53 28.76 32,723 +0.36(+1.28%)
Jun 24, 2013 28.54 28.62 28.25 28.39 28,556 -0.47(-1.63%)
Jun 21, 2013 28.90 28.97 28.61 28.86 76,390 +0.05(+0.18%)
Jun 20, 2013 28.99 29.00 28.72 28.81 7,935 -0.67(-2.27%)
Jun 19, 2013 29.77 29.83 29.48 29.48 12,646 -0.42(-1.42%)
Jun 18, 2013 29.72 29.91 29.70 29.91 25,388 +0.30(+1.02%)
Jun 17, 2013 29.71 29.75 29.58 29.60 7,484 +0.17(+0.57%)
Jun 14, 2013 29.68 29.76 29.40 29.44 95,821 -0.25(-0.83%)
Jun 13, 2013 29.27 29.69 29.27 29.68 8,848 +0.49(+1.69%)
Jun 12, 2013 29.59 29.59 29.12 29.19 16,157 -0.25(-0.84%)
Jun 11, 2013 29.49 29.69 29.44 29.44 21,723 -0.31(-1.04%)
Jun 10, 2013 29.72 29.81 29.71 29.74 10,606 +0.02(+0.05%)
Jun 07, 2013 29.47 29.73 29.47 29.73 17,002 +0.43(+1.46%)
Jun 06, 2013 29.25 29.31 29.05 29.30 13,214 +0.08(+0.28%)
Jun 05, 2013 29.38 29.38 29.12 29.22 8,877 -0.20(-0.69%)
Jun 04, 2013 29.67 29.73 29.37 29.42 19,825 -0.15(-0.50%)
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.