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 (%)
Sep 30, 2009 16.65 16.65 16.37 16.48 21,824 -0.22(-1.33%)
Sep 29, 2009 16.65 16.71 16.65 16.71 2,008 +0.01(+0.04%)
Sep 28, 2009 16.43 16.70 16.40 16.70 7,855 +0.22(+1.34%)
Sep 25, 2009 16.40 16.48 16.40 16.48 946 +0.01(+0.05%)
Sep 24, 2009 16.78 16.80 16.45 16.47 12,773 -0.35(-2.11%)
Sep 23, 2009 16.88 16.90 16.82 16.82 10,373 -0.04(-0.25%)
Sep 22, 2009 16.85 16.87 16.82 16.87 2,858 +0.11(+0.64%)
Sep 21, 2009 16.74 16.76 16.67 16.76 6,695 -0.13(-0.79%)
Sep 18, 2009 16.96 16.96 16.81 16.89 10,371 -0.01(-0.09%)
Sep 17, 2009 16.96 17.01 16.84 16.91 6,895 -0.04(-0.26%)
Sep 16, 2009 16.68 16.95 16.68 16.95 4,571 +0.35(+2.14%)
Sep 15, 2009 16.53 16.60 16.47 16.60 2,644 +0.11(+0.67%)
Sep 14, 2009 16.20 16.48 16.20 16.48 4,322 +0.19(+1.18%)
Sep 11, 2009 16.26 16.29 16.21 16.29 3,519 +0.10(+0.64%)
Sep 10, 2009 16.07 16.19 15.94 16.19 2,969 +0.13(+0.81%)
Sep 09, 2009 15.90 16.07 15.90 16.06 6,141 +0.22(+1.37%)
Sep 08, 2009 15.84 15.84 15.84 15.84 135 +0.21(+1.37%)
Sep 04, 2009 15.47 15.63 15.47 15.63 1,542 +0.27(+1.73%)
Sep 03, 2009 15.37 15.37 15.36 15.36 800 +0.07(+0.48%)
Sep 02, 2009 15.36 15.40 15.29 15.29 11,263 -0.17(-1.11%)
Sep 01, 2009 15.46 15.46 15.42 15.46 1,961 -0.27(-1.72%)
Aug 31, 2009 15.72 15.74 15.72 15.73 3,331 -0.18(-1.12%)
Aug 28, 2009 16.14 16.14 15.91 15.91 5,564 +0.05(+0.33%)
Aug 27, 2009 15.77 15.86 15.77 15.86 2,191 -0.09(-0.56%)
Aug 25, 2009 15.94 15.94 15.94 0 +0.15(+0.93%)
Aug 24, 2009 16.00 16.00 15.79 15.80 2,617 -0.04(-0.27%)
Aug 21, 2009 15.85 15.85 15.83 15.84 2,671 +0.33(+2.14%)
Aug 20, 2009 15.44 15.51 15.44 15.51 3,519 +0.20(+1.29%)
Aug 19, 2009 15.18 15.39 15.18 15.31 20,657 +0.08(+0.51%)
Aug 18, 2009 15.11 15.23 15.11 15.23 270 +0.09(+0.62%)
Aug 17, 2009 15.07 15.14 15.07 15.14 811 -0.22(-1.45%)
Aug 14, 2009 15.39 15.39 15.36 15.36 1,033 -0.28(-1.79%)
Aug 13, 2009 15.64 15.64 15.51 15.64 20,597 +0.01(+0.05%)
Aug 12, 2009 15.37 15.63 15.37 15.63 1,397 +0.21(+1.39%)
Aug 11, 2009 15.48 15.48 15.31 15.42 5,532 -0.17(-1.06%)
Aug 10, 2009 15.56 15.59 15.56 15.59 1,498 -0.15(-0.97%)
Aug 07, 2009 15.48 15.74 15.40 15.74 7,462 +0.48(+3.11%)
Aug 06, 2009 15.41 15.41 15.25 15.26 6,722 -0.05(-0.35%)
Aug 05, 2009 15.21 15.33 15.20 15.32 3,218 +0.01(+0.06%)
Aug 04, 2009 15.28 15.33 15.28 15.31 1,954 +0.06(+0.38%)
Aug 03, 2009 15.18 15.25 15.17 15.25 3,300 +0.27(+1.83%)
Jul 31, 2009 14.95 15.05 14.95 14.98 2,386 -0.03(-0.20%)
Jul 30, 2009 15.01 15.01 15.01 15.01 2,679 +0.23(+1.56%)
Jul 27, 2009 14.78 14.78 14.78 14.78 0 +0.07(+0.46%)
Jul 24, 2009 14.58 14.72 14.58 14.71 11,193 +0.09(+0.64%)
Jul 23, 2009 14.60 14.64 14.59 14.61 11,697 +0.41(+2.91%)
Jul 22, 2009 14.14 14.20 14.14 14.20 4,178 +0.12(+0.85%)
Jul 21, 2009 14.28 14.28 14.08 14.08 5,275 -0.04(-0.25%)
Jul 20, 2009 14.12 14.12 14.12 14.12 177 +0.16(+1.14%)
Jul 17, 2009 13.94 13.99 13.94 13.96 6,391 -0.08(-0.58%)
Jul 16, 2009 13.82 14.08 13.82 14.04 53,919 +0.47(+3.49%)
Jul 15, 2009 13.56 13.56 13.56 13.56 1,352 +0.24(+1.78%)
Jul 14, 2009 13.35 13.35 13.33 13.33 2,632 +0.09(+0.67%)
Jul 13, 2009 13.19 13.24 13.19 13.24 4,599 +0.23(+1.75%)
Jul 10, 2009 13.02 13.02 13.01 13.01 2,624 -0.01(-0.11%)
Jul 09, 2009 12.99 13.02 12.99 13.02 541 +0.21(+1.65%)
Jul 08, 2009 13.14 13.14 12.80 12.81 4,899 -0.48(-3.60%)
Jul 07, 2009 13.41 13.41 13.21 13.29 4,006 -0.06(-0.45%)
Jul 06, 2009 13.29 13.35 13.29 13.35 5,918 -0.33(-2.42%)
Jul 02, 2009 13.68 13.68 13.68 13.68 1,082 -0.44(-3.14%)
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.