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, 2014 35.71 35.71 35.38 35.40 20,952 -0.27(-0.75%)
Sep 29, 2014 35.53 35.70 35.53 35.67 10,734 -0.15(-0.42%)
Sep 26, 2014 35.65 35.85 35.62 35.82 12,628 +0.16(+0.45%)
Sep 25, 2014 36.09 36.09 35.58 35.66 24,935 -0.47(-1.31%)
Sep 24, 2014 36.03 36.18 35.81 36.13 37,016 +0.10(+0.28%)
Sep 23, 2014 36.27 36.28 35.99 36.03 25,696 -0.23(-0.64%)
Sep 22, 2014 36.58 36.58 36.26 36.26 23,654 -0.45(-1.23%)
Sep 19, 2014 37.07 37.07 36.63 36.71 5,624 -0.24(-0.64%)
Sep 18, 2014 36.98 36.99 36.86 36.95 20,071 +0.11(+0.30%)
Sep 17, 2014 37.00 37.04 36.70 36.84 16,207 -0.04(-0.11%)
Sep 16, 2014 36.79 37.01 36.73 36.88 12,119 +0.20(+0.55%)
Sep 15, 2014 36.66 36.75 36.61 36.68 29,599 -0.08(-0.22%)
Sep 12, 2014 37.09 37.09 36.68 36.76 6,970 -0.30(-0.82%)
Sep 11, 2014 36.90 37.07 36.80 37.06 9,631 +0.17(+0.47%)
Sep 10, 2014 36.92 36.92 36.68 36.89 4,733 +0.05(+0.14%)
Sep 09, 2014 37.17 37.17 36.82 36.83 15,833 -0.31(-0.84%)
Sep 08, 2014 37.13 37.22 37.01 37.15 9,728 -0.10(-0.27%)
Sep 05, 2014 37.08 37.25 36.97 37.25 16,560 +0.18(+0.49%)
Sep 04, 2014 37.25 37.40 37.06 37.07 13,807 -0.16(-0.44%)
Sep 03, 2014 37.47 37.51 37.21 37.23 17,627 -0.06(-0.17%)
Sep 02, 2014 37.40 37.40 37.15 37.29 9,707 +0.01(+0.02%)
Aug 29, 2014 37.29 37.29 37.29 0 +0.10(+0.27%)
Aug 28, 2014 37.19 37.20 37.19 37.19 33,278 -0.04(-0.11%)
Aug 27, 2014 37.23 37.23 37.17 37.22 20,841 +0.12(+0.32%)
Aug 26, 2014 37.16 37.24 37.10 37.11 40,365 +0.03(+0.08%)
Aug 25, 2014 37.15 36.98 37.08 17,740 +0.13(+0.36%)
Aug 22, 2014 37.05 37.05 36.81 36.94 13,615 -0.07(-0.19%)
Aug 21, 2014 36.75 37.03 36.75 37.01 24,158 +0.15(+0.42%)
Aug 20, 2014 36.72 36.90 36.72 36.86 8,994 +0.05(+0.14%)
Aug 19, 2014 36.69 36.82 36.69 36.81 10,614 +0.25(+0.68%)
Aug 18, 2014 36.38 36.59 36.38 36.56 12,923 +0.32(+0.88%)
Aug 15, 2014 36.39 36.43 36.03 36.24 36,344 -0.02(-0.05%)
Aug 14, 2014 36.32 36.17 36.26 24,522 +0.13(+0.37%)
Aug 13, 2014 36.10 36.15 36.03 36.13 19,596 +0.15(+0.41%)
Aug 12, 2014 36.09 36.11 35.85 35.98 16,653 -0.08(-0.22%)
Aug 11, 2014 36.03 36.24 36.03 36.06 34,576 +0.13(+0.37%)
Aug 08, 2014 35.57 35.92 35.52 35.93 16,552 +0.44(+1.23%)
Aug 07, 2014 35.82 35.89 35.39 35.49 13,119 -0.19(-0.55%)
Aug 06, 2014 35.44 35.82 35.42 35.68 12,245 +0.03(+0.07%)
Aug 05, 2014 35.87 35.87 35.54 35.66 10,239 -0.21(-0.58%)
Aug 04, 2014 35.78 35.89 35.55 35.86 8,964 +0.16(+0.46%)
Aug 01, 2014 35.67 35.84 35.41 35.70 22,506 -0.10(-0.29%)
Jul 31, 2014 36.15 36.16 35.76 35.80 58,977 -0.62(-1.70%)
Jul 30, 2014 36.61 36.66 36.33 36.42 16,941 -0.12(-0.32%)
Jul 29, 2014 36.60 36.77 36.54 36.54 19,452 -0.13(-0.36%)
Jul 28, 2014 36.65 36.70 36.47 36.67 10,154 +0.00(+0.01%)
Jul 25, 2014 36.91 36.91 36.65 36.66 25,575 -0.28(-0.75%)
Jul 24, 2014 37.00 37.05 36.89 36.94 10,834 +0.02(+0.04%)
Jul 23, 2014 36.96 36.98 36.83 36.93 13,348 +0.05(+0.15%)
Jul 22, 2014 36.80 37.01 36.80 36.87 10,569 +0.13(+0.36%)
Jul 21, 2014 36.75 36.76 36.56 36.74 20,076 -0.10(-0.26%)
Jul 18, 2014 36.54 36.87 36.54 36.84 12,121 +0.32(+0.88%)
Jul 17, 2014 36.75 36.88 36.46 36.51 19,957 -0.39(-1.06%)
Jul 16, 2014 36.97 37.00 36.80 36.90 13,165 +0.11(+0.30%)
Jul 15, 2014 36.94 36.94 36.65 36.79 9,155 -0.02(-0.04%)
Jul 14, 2014 36.78 36.97 36.78 36.81 31,043 +0.20(+0.55%)
Jul 11, 2014 36.86 36.86 36.61 36.61 102,537 -0.22(-0.59%)
Jul 10, 2014 36.71 36.99 36.64 36.83 84,753 -0.22(-0.59%)
Jul 09, 2014 37.17 37.24 37.03 37.04 11,275 -0.04(-0.11%)
Jul 08, 2014 37.09 37.14 36.97 37.08 16,905 -0.19(-0.52%)
Jul 07, 2014 37.65 37.65 37.20 37.28 21,161 -0.33(-0.89%)
Jul 03, 2014 37.61 37.61 37.61 0 +0.19(+0.51%)
Jul 02, 2014 37.58 37.58 37.38 37.42 50,165 -0.10(-0.27%)
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.