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 (%)
Oct 31, 2008 13.14 13.23 13.14 13.23 698 +0.63(+4.99%)
Oct 30, 2008 12.71 12.71 12.50 12.60 2,903 +0.38(+3.08%)
Oct 29, 2008 12.23 12.66 12.23 12.23 5,150 +0.98(+8.74%)
Oct 28, 2008 11.24 11.24 11.24 11.24 1,055 -0.16(-1.36%)
Oct 27, 2008 11.40 11.40 11.40 11.40 3,639 -0.35(-3.02%)
Oct 25, 2008 10.86 11.82 10.86 11.75 0 +0.00(+0.00%)
Oct 24, 2008 10.86 11.82 10.86 11.75 31,520 -0.08(-0.69%)
Oct 23, 2008 12.35 12.35 11.80 11.83 4,387 -0.43(-3.47%)
Oct 22, 2008 12.61 12.61 12.26 12.26 811 -1.02(-7.71%)
Oct 21, 2008 13.27 13.32 13.27 13.28 1,874 -0.01(-0.11%)
Oct 20, 2008 13.24 13.30 13.24 13.30 1,488 +0.44(+3.39%)
Oct 17, 2008 12.74 13.14 12.66 12.86 40,746 +0.13(+1.04%)
Oct 16, 2008 12.73 12.73 12.73 12.73 135 -0.13(-1.03%)
Oct 15, 2008 13.28 13.28 12.86 12.86 2,624 -1.16(-8.30%)
Oct 14, 2008 13.82 14.43 13.82 14.03 1,961 +0.34(+2.48%)
Oct 13, 2008 13.36 13.70 13.36 13.69 10,808 +0.88(+6.90%)
Oct 10, 2008 12.11 12.80 11.75 12.80 5,965 +0.07(+0.52%)
Oct 09, 2008 13.06 13.06 12.74 12.74 1,488 -1.56(-10.91%)
Oct 08, 2008 14.04 15.67 13.85 14.30 40,436 -0.28(-1.93%)
Oct 07, 2008 15.52 15.52 14.58 14.58 1,555 -0.54(-3.57%)
Oct 06, 2008 15.58 15.58 14.49 15.12 9,434 -0.60(-3.81%)
Oct 04, 2008 17.13 17.13 15.72 15.72 0 +0.00(+0.00%)
Oct 03, 2008 17.13 17.13 15.72 15.72 10,329 -0.28(-1.76%)
Oct 02, 2008 17.42 17.42 16.00 16.00 3,403 -0.68(-4.10%)
Oct 01, 2008 16.54 16.71 16.54 16.68 56,782 +0.43(+2.62%)
Sep 30, 2008 16.26 16.26 16.26 0 +0.00(+0.00%)
Sep 29, 2008 17.09 17.21 16.26 16.26 13,091 -1.21(-6.94%)
Sep 27, 2008 17.20 17.47 17.20 17.47 0 +0.00(+0.00%)
Sep 26, 2008 17.20 17.47 17.20 17.47 0 -0.16(-0.88%)
Sep 25, 2008 17.63 17.63 17.62 17.62 703 +0.34(+1.97%)
Sep 24, 2008 17.59 17.59 17.22 17.28 1,515 -0.19(-1.10%)
Sep 23, 2008 17.80 17.87 17.47 17.47 676 -1.33(-7.08%)
Sep 19, 2008 18.81 18.81 18.81 0 +0.94(+5.25%)
Sep 18, 2008 17.10 17.95 16.77 17.87 40,064 +0.69(+4.05%)
Sep 17, 2008 17.42 17.42 16.96 17.17 24,485 -0.35(-2.02%)
Sep 16, 2008 17.53 17.53 17.53 17.53 1,352 +0.07(+0.42%)
Sep 15, 2008 17.79 17.79 17.45 17.45 9,199 -0.56(-3.12%)
Sep 12, 2008 17.98 18.01 17.98 18.01 4,870 +0.20(+1.12%)
Sep 11, 2008 17.63 18.01 17.63 17.81 6,017 -0.08(-0.45%)
Sep 10, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Sep 09, 2008 18.38 18.52 17.90 17.90 14,069 -0.33(-1.83%)
Sep 08, 2008 18.80 18.80 18.23 18.23 811 +0.66(+3.74%)
Sep 06, 2008 17.69 17.69 17.51 17.57 0 +0.00(+0.00%)
Sep 05, 2008 17.69 17.69 17.51 17.57 0 -0.67(-3.65%)
Sep 04, 2008 18.24 18.24 18.24 0 +0.00(+0.00%)
Sep 03, 2008 18.10 18.32 18.04 18.24 11,769 +0.27(+1.48%)
Sep 02, 2008 17.97 17.97 17.97 0 +0.00(+0.00%)
Aug 30, 2008 17.99 17.99 17.97 17.97 0 +0.00(+0.00%)
Aug 29, 2008 17.99 17.99 17.97 17.97 1,043 -0.09(-0.49%)
Aug 28, 2008 17.96 18.06 17.96 18.06 7,034 +0.35(+1.96%)
Aug 27, 2008 17.59 17.71 17.59 17.71 2,840 +0.29(+1.65%)
Aug 26, 2008 17.48 17.56 17.42 17.42 8,793 -0.47(-2.64%)
Aug 25, 2008 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 23, 2008 17.91 17.92 17.90 17.90 0 +0.00(+0.00%)
Aug 22, 2008 17.91 17.92 17.90 17.90 1,217 +0.26(+1.47%)
Aug 21, 2008 17.64 17.64 17.64 0 +0.00(+0.00%)
Aug 20, 2008 17.64 17.65 17.45 17.64 11,904 +0.04(+0.21%)
Aug 19, 2008 17.79 17.86 17.60 17.60 15,692 -0.44(-2.46%)
Aug 18, 2008 18.32 18.36 18.04 18.04 6,121 -0.27(-1.49%)
Aug 16, 2008 18.46 18.53 18.32 18.32 0 +0.00(+0.00%)
Aug 15, 2008 18.46 18.53 18.32 18.32 0 +0.13(+0.73%)
Aug 14, 2008 18.10 18.31 18.10 18.18 1,758 +0.05(+0.29%)
Aug 13, 2008 18.07 18.13 18.07 18.13 3,246 +0.01(+0.04%)
Aug 12, 2008 18.40 18.40 18.13 18.13 13,253 -0.30(-1.64%)
Aug 11, 2008 18.02 18.69 18.02 18.43 12,986 +0.41(+2.30%)
Aug 08, 2008 17.85 18.01 17.85 18.01 6,628 +0.65(+3.75%)
Aug 07, 2008 17.53 17.59 17.36 17.36 4,328 -0.38(-2.17%)
Aug 06, 2008 17.51 17.75 17.44 17.75 18,074 +0.30(+1.74%)
Aug 05, 2008 17.30 17.45 17.30 17.45 6,763 +0.57(+3.37%)
Aug 04, 2008 16.91 16.91 16.88 16.88 2,435 -0.36(-2.10%)
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.