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, 2011 18.96 19.10 18.75 18.87 37,650 -0.34(-1.75%)
Sep 29, 2011 19.17 19.32 19.05 19.21 18,656 +0.38(+2.03%)
Sep 28, 2011 19.26 19.30 18.82 18.82 7,302 -0.68(-3.47%)
Sep 27, 2011 19.73 19.82 19.46 19.50 8,867 +0.41(+2.13%)
Sep 26, 2011 18.66 19.10 18.66 19.10 17,067 +0.40(+2.13%)
Sep 23, 2011 18.59 18.79 18.55 18.70 60,036 +0.18(+0.98%)
Sep 22, 2011 18.62 18.78 18.32 18.52 169,648 -0.64(-3.34%)
Sep 21, 2011 19.80 19.86 19.16 19.16 30,859 -0.68(-3.45%)
Sep 20, 2011 19.97 20.22 19.80 19.84 15,589 -0.25(-1.24%)
Sep 19, 2011 19.80 20.09 19.80 20.09 15,804 -0.17(-0.85%)
Sep 16, 2011 20.36 20.36 20.26 20.26 1,963 -0.04(-0.19%)
Sep 15, 2011 20.21 20.30 20.02 20.30 15,445 +0.19(+0.96%)
Sep 14, 2011 19.72 20.12 19.58 20.11 11,825 +0.46(+2.35%)
Sep 13, 2011 19.52 19.71 19.39 19.64 7,292 +0.19(+0.97%)
Sep 12, 2011 19.25 19.46 19.08 19.46 24,297 +0.16(+0.82%)
Sep 09, 2011 19.43 19.56 19.18 19.30 10,874 -0.49(-2.47%)
Sep 08, 2011 20.10 20.16 19.79 19.79 16,832 -0.35(-1.72%)
Sep 07, 2011 19.67 20.14 19.67 20.13 32,707 +0.96(+5.00%)
Sep 06, 2011 19.13 19.21 18.94 19.17 7,554 -0.38(-1.94%)
Sep 02, 2011 19.70 19.86 19.50 19.55 12,693 -0.62(-3.09%)
Sep 01, 2011 20.59 20.59 20.16 20.18 26,298 -0.40(-1.94%)
Aug 31, 2011 20.59 20.83 20.53 20.58 72,689 +0.05(+0.26%)
Aug 30, 2011 20.20 20.61 20.20 20.52 195,130 +0.07(+0.33%)
Aug 29, 2011 19.93 20.46 19.93 20.46 15,435 +0.82(+4.18%)
Aug 26, 2011 19.20 19.69 18.96 19.64 121,706 +0.36(+1.87%)
Aug 25, 2011 19.85 20.03 19.26 19.28 7,603 -0.50(-2.55%)
Aug 24, 2011 19.68 19.78 19.38 19.78 6,984 +0.39(+2.02%)
Aug 23, 2011 18.79 19.39 18.79 19.39 7,973 +0.68(+3.62%)
Aug 22, 2011 19.09 19.09 18.69 18.71 13,630 -0.11(-0.60%)
Aug 19, 2011 18.78 19.18 18.78 18.82 7,528 -0.23(-1.20%)
Aug 18, 2011 19.22 19.29 18.88 19.05 60,783 -0.84(-4.23%)
Aug 17, 2011 20.19 20.19 19.79 19.89 10,692 -0.07(-0.34%)
Aug 16, 2011 19.95 20.10 19.72 19.96 7,253 -0.17(-0.86%)
Aug 15, 2011 20.01 20.13 19.76 20.13 23,835 +0.50(+2.53%)
Aug 12, 2011 19.76 19.86 19.58 19.64 15,496 -0.02(-0.08%)
Aug 11, 2011 19.00 19.69 18.85 19.65 12,099 +0.97(+5.19%)
Aug 10, 2011 19.28 19.31 18.65 18.68 45,083 -0.83(-4.25%)
Aug 09, 2011 19.62 19.54 18.25 19.51 46,520 +0.90(+4.86%)
Aug 08, 2011 19.62 19.70 18.61 18.61 39,665 -1.47(-7.34%)
Aug 05, 2011 20.30 20.30 19.59 20.08 28,624 -0.13(-0.63%)
Aug 04, 2011 20.87 21.06 20.21 20.21 100,322 -1.10(-5.16%)
Aug 03, 2011 21.34 21.34 20.85 21.31 257,908 +0.13(+0.60%)
Aug 02, 2011 21.74 21.79 21.18 21.18 40,337 -0.68(-3.13%)
Aug 01, 2011 22.17 22.22 21.68 21.86 10,078 -0.14(-0.62%)
Jul 29, 2011 21.87 22.12 21.77 22.00 11,690 -0.06(-0.27%)
Jul 28, 2011 22.28 22.37 22.06 22.06 90,100 -0.18(-0.81%)
Jul 27, 2011 22.73 22.73 22.23 22.24 25,826 -0.59(-2.57%)
Jul 26, 2011 22.83 22.89 22.79 22.83 20,433 -0.02(-0.10%)
Jul 25, 2011 22.80 22.99 22.80 22.85 4,335 -0.16(-0.72%)
Jul 22, 2011 23.02 23.04 23.02 23.02 4,355 -0.08(-0.36%)
Jul 21, 2011 22.95 23.11 22.95 23.10 3,999 +0.37(+1.62%)
Jul 20, 2011 22.70 22.77 22.67 22.73 7,666 +0.03(+0.13%)
Jul 19, 2011 22.61 22.74 22.61 22.70 2,393 +0.42(+1.89%)
Jul 18, 2011 22.56 22.56 22.24 22.28 14,846 -0.36(-1.61%)
Jul 15, 2011 22.65 22.66 22.52 22.64 8,184 +0.06(+0.25%)
Jul 14, 2011 22.88 22.94 22.56 22.58 3,757 -0.22(-0.96%)
Jul 13, 2011 22.87 23.08 22.80 22.80 9,341 +0.01(+0.03%)
Jul 12, 2011 22.87 22.94 22.80 22.80 4,670 -0.04(-0.16%)
Jul 11, 2011 22.88 22.91 22.83 22.83 2,193 -0.45(-1.94%)
Jul 08, 2011 23.21 23.29 23.21 23.29 7,445 -0.26(-1.09%)
Jul 07, 2011 23.41 23.55 23.41 23.54 64,195 +0.28(+1.20%)
Jul 06, 2011 23.22 23.30 23.22 23.26 46,208 +0.04(+0.19%)
Jul 05, 2011 23.32 23.32 23.19 23.22 28,707 -0.07(-0.28%)
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.