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, 2010 17.29 17.29 17.29 0 -0.08(-0.47%)
Aug 30, 2010 17.37 17.37 17.37 17.37 596 -0.08(-0.47%)
Aug 27, 2010 17.45 17.45 17.45 17.45 217 +0.21(+1.23%)
Aug 26, 2010 17.39 17.43 17.24 17.24 5,142 -0.20(-1.17%)
Aug 25, 2010 17.13 17.45 17.08 17.45 44,616 +0.09(+0.52%)
Aug 24, 2010 17.23 17.39 17.09 17.36 5,095 -0.15(-0.85%)
Aug 23, 2010 17.67 17.67 17.51 17.51 5,424 -0.11(-0.63%)
Aug 20, 2010 17.64 17.64 17.47 17.62 5,134 -0.06(-0.34%)
Aug 19, 2010 17.90 17.90 17.61 17.68 20,918 -0.35(-1.93%)
Aug 18, 2010 17.97 18.10 17.96 18.02 6,213 +0.06(+0.36%)
Aug 17, 2010 18.01 18.07 17.96 17.96 4,344 +0.22(+1.22%)
Aug 16, 2010 17.70 17.76 17.65 17.74 5,942 +0.08(+0.46%)
Aug 13, 2010 17.66 17.80 17.66 17.66 9,438 -0.13(-0.71%)
Aug 12, 2010 17.53 17.79 17.37 17.79 4,074 -0.07(-0.42%)
Aug 11, 2010 18.07 18.09 17.86 17.86 36,192 -0.60(-3.23%)
Aug 10, 2010 18.55 18.56 18.41 18.46 7,083 -0.22(-1.19%)
Aug 09, 2010 18.57 18.70 18.57 18.68 4,634 +0.16(+0.88%)
Aug 06, 2010 18.52 18.52 18.37 18.52 1,209 -0.10(-0.56%)
Aug 05, 2010 18.56 18.64 18.54 18.62 10,856 -0.06(-0.35%)
Aug 04, 2010 18.53 18.70 18.51 18.69 4,748 +0.14(+0.75%)
Aug 03, 2010 18.56 18.61 18.55 18.55 2,168 -0.10(-0.56%)
Aug 02, 2010 18.63 18.67 18.59 18.65 4,074 +0.36(+1.95%)
Jul 30, 2010 18.29 18.35 18.23 18.29 7,501 -0.04(-0.21%)
Jul 29, 2010 18.47 18.47 18.26 18.33 1,529 +0.01(+0.08%)
Jul 28, 2010 18.59 18.60 18.32 18.32 4,881 -0.35(-1.86%)
Jul 27, 2010 18.75 18.75 18.63 18.67 72,776 +0.03(+0.16%)
Jul 26, 2010 18.41 18.64 18.36 18.64 25,119 +0.28(+1.54%)
Jul 23, 2010 18.04 18.38 18.04 18.35 36,812 +0.26(+1.44%)
Jul 22, 2010 18.09 18.09 18.09 18.09 1,209 +0.57(+3.23%)
Jul 21, 2010 17.91 17.91 17.53 17.53 1,067 -0.24(-1.34%)
Jul 20, 2010 17.54 17.77 17.50 17.77 2,912 +0.16(+0.89%)
Jul 19, 2010 17.42 17.61 17.39 17.61 5,047 +0.04(+0.21%)
Jul 16, 2010 17.57 18.01 17.57 17.57 3,387 -0.41(-2.26%)
Jul 15, 2010 18.04 18.04 17.83 17.98 88,167 -0.10(-0.55%)
Jul 14, 2010 18.12 18.15 17.99 18.08 5,521 -0.03(-0.16%)
Jul 13, 2010 17.88 18.12 17.88 18.11 52,249 +0.43(+2.44%)
Jul 12, 2010 17.59 17.68 17.59 17.68 354 -0.02(-0.13%)
Jul 09, 2010 17.70 17.71 17.61 17.70 6,500 +0.24(+1.36%)
Jul 08, 2010 17.48 17.48 17.45 17.46 1,576 +0.25(+1.47%)
Jul 07, 2010 17.15 17.21 17.07 17.21 13,364 +0.31(+1.82%)
Jul 06, 2010 17.06 17.19 16.90 16.90 4,668 -0.02(-0.10%)
Jul 02, 2010 16.92 17.13 16.86 16.92 96,248 +0.08(+0.49%)
Jul 01, 2010 17.07 17.13 16.72 16.84 46,906 -0.28(-1.61%)
Jun 30, 2010 17.29 17.40 17.09 17.11 67,293 -0.29(-1.67%)
Jun 29, 2010 17.54 17.54 17.39 17.40 61,814 -0.50(-2.78%)
Jun 25, 2010 17.90 17.92 17.83 17.90 8,802 +0.20(+1.13%)
Jun 24, 2010 17.97 17.97 17.70 17.70 2,074 -0.28(-1.53%)
Jun 23, 2010 17.98 17.98 17.91 17.97 34,133 -0.09(-0.49%)
Jun 22, 2010 18.46 18.50 18.06 18.06 5,806 -0.31(-1.70%)
Jun 21, 2010 18.77 18.78 18.37 18.37 11,761 -0.20(-1.09%)
Jun 18, 2010 18.58 18.58 18.53 18.58 2,123 +0.04(+0.24%)
Jun 17, 2010 18.43 18.53 18.43 18.53 2,298 +0.03(+0.16%)
Jun 16, 2010 18.44 18.59 18.44 18.50 35,102 -0.08(-0.44%)
Jun 15, 2010 18.35 18.58 18.32 18.58 22,334 +0.41(+2.24%)
Jun 14, 2010 18.32 18.40 18.18 18.18 19,113 +0.16(+0.86%)
Jun 11, 2010 18.02 18.02 18.02 18.02 24,917 +0.03(+0.16%)
Jun 10, 2010 17.83 17.99 17.75 17.99 7,575 +0.30(+1.70%)
Jun 09, 2010 17.59 17.78 17.59 17.69 1,272 +0.29(+1.67%)
Jun 08, 2010 17.39 17.40 17.27 17.40 4,288 -0.02(-0.10%)
Jun 07, 2010 17.65 17.67 17.42 17.42 19,023 -0.27(-1.50%)
Jun 04, 2010 17.68 18.10 17.68 17.68 9,890 -0.67(-3.65%)
Jun 03, 2010 18.27 18.35 18.16 18.35 3,425 +0.16(+0.85%)
Jun 02, 2010 17.93 18.20 17.93 18.20 26,836 +0.25(+1.40%)
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.