Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
Dec 31, 2010 27.85 27.85 27.81 27.81 2,860 -0.12(-0.42%)
Dec 30, 2010 27.96 27.96 27.90 27.93 4,137 -0.01(-0.03%)
Dec 29, 2010 27.90 27.94 27.84 27.94 5,690 +0.16(+0.56%)
Dec 28, 2010 27.79 27.79 27.79 27.79 250 -0.15(-0.53%)
Dec 27, 2010 27.85 27.94 27.74 27.93 7,199 +0.04(+0.13%)
Dec 23, 2010 27.90 27.92 27.84 27.90 3,467 -0.06(-0.20%)
Dec 22, 2010 28.02 28.02 27.95 27.95 9,310 -0.09(-0.33%)
Dec 21, 2010 27.89 28.04 27.89 28.04 8,199 +0.18(+0.66%)
Dec 20, 2010 27.82 27.91 27.73 27.86 8,295 +0.04(+0.13%)
Dec 17, 2010 27.79 27.85 27.78 27.82 10,822 +0.14(+0.50%)
Dec 16, 2010 27.52 27.69 27.34 27.69 4,798 +0.21(+0.77%)
Dec 15, 2010 27.54 27.67 27.47 27.47 4,412 -0.08(-0.29%)
Dec 14, 2010 27.58 27.69 27.56 27.56 11,052 -0.02(-0.07%)
Dec 13, 2010 27.84 27.86 27.58 27.58 11,823 -0.16(-0.59%)
Dec 10, 2010 27.74 27.76 27.74 27.74 1,636 +0.19(+0.70%)
Dec 09, 2010 27.48 27.55 27.48 27.55 1,571 +0.08(+0.30%)
Dec 08, 2010 27.43 27.48 27.40 27.47 1,773 -0.04(-0.13%)
Dec 07, 2010 27.69 27.69 27.49 27.50 5,638 +0.06(+0.23%)
Dec 06, 2010 27.38 27.44 27.36 27.44 2,238 -0.01(-0.03%)
Dec 03, 2010 27.15 27.46 27.15 27.45 2,358 +0.21(+0.77%)
Dec 02, 2010 26.93 27.25 26.91 27.23 2,959 +0.29(+1.08%)
Dec 01, 2010 26.82 26.94 26.82 26.94 3,736 +0.59(+2.22%)
Nov 30, 2010 26.44 26.48 26.27 26.36 5,106 -0.16(-0.62%)
Nov 29, 2010 26.20 26.53 26.20 26.52 3,765 -0.09(-0.34%)
Nov 26, 2010 26.57 26.61 26.57 26.61 758 -0.02(-0.07%)
Nov 24, 2010 26.60 26.63 26.63 26.63 3,534 +0.54(+2.07%)
Nov 23, 2010 26.08 26.09 25.99 26.09 2,876 -0.33(-1.25%)
Nov 22, 2010 26.23 26.42 26.22 26.42 5,659 +0.23(+0.87%)
Nov 19, 2010 26.08 26.19 26.08 26.19 5,327 +0.15(+0.56%)
Nov 18, 2010 26.15 26.16 25.96 26.05 5,315 +0.46(+1.78%)
Nov 17, 2010 25.68 25.69 25.58 25.59 61,501 +0.09(+0.37%)
Nov 16, 2010 25.86 25.86 25.40 25.50 28,881 -0.49(-1.90%)
Nov 15, 2010 26.02 26.14 25.99 25.99 2,183 +0.01(+0.04%)
Nov 12, 2010 26.16 26.22 25.87 25.98 3,345 -0.40(-1.51%)
Nov 11, 2010 26.27 26.38 26.16 26.38 4,172 +0.10(+0.40%)
Nov 10, 2010 26.16 26.27 26.05 26.27 5,370 -0.02(-0.07%)
Nov 09, 2010 26.43 26.43 26.29 26.29 218 -0.18(-0.67%)
Nov 08, 2010 26.47 26.47 26.42 26.47 1,159 +0.02(+0.08%)
Nov 05, 2010 26.47 26.50 26.35 26.45 4,076 +0.17(+0.66%)
Nov 04, 2010 26.27 26.29 26.23 26.27 3,916 +0.50(+1.96%)
Nov 03, 2010 25.79 25.79 25.77 25.77 1,798 +0.03(+0.11%)
Nov 02, 2010 25.71 25.76 25.56 25.74 11,875 +0.30(+1.19%)
Nov 01, 2010 25.62 25.71 25.29 25.44 11,570 -0.03(-0.11%)
Oct 29, 2010 25.47 25.47 25.47 25.47 332 +0.10(+0.40%)
Oct 28, 2010 25.61 25.61 25.23 25.37 6,583 -0.01(-0.04%)
Oct 27, 2010 25.43 25.43 25.16 25.38 5,567 -0.09(-0.36%)
Oct 25, 2010 25.54 25.65 25.44 25.47 5,560 +0.19(+0.76%)
Oct 22, 2010 25.18 25.28 25.09 25.28 7,300 +0.43(+1.74%)
Oct 21, 2010 25.24 25.24 24.84 24.84 1,130 -0.22(-0.88%)
Oct 20, 2010 24.86 25.16 24.84 25.07 6,587 +0.30(+1.22%)
Oct 19, 2010 24.95 25.05 24.63 24.76 10,026 -0.46(-1.82%)
Oct 18, 2010 25.20 25.22 25.10 25.22 3,309 +0.06(+0.26%)
Oct 15, 2010 25.29 25.29 25.12 25.16 3,763 +0.10(+0.39%)
Oct 14, 2010 25.16 25.18 25.06 25.06 3,308 -0.20(-0.80%)
Oct 13, 2010 25.06 25.26 25.06 25.26 1,729 +0.45(+1.82%)
Oct 12, 2010 24.74 24.81 24.74 24.81 7,764 -0.00(-0.00%)
Oct 11, 2010 24.87 24.94 24.77 24.81 11,159 +0.04(+0.16%)
Oct 08, 2010 24.77 24.77 24.48 24.77 13,000 +0.22(+0.89%)
Oct 07, 2010 24.65 24.65 24.43 24.55 2,640 -0.07(-0.27%)
Oct 06, 2010 24.64 24.64 24.62 24.62 638 -0.15(-0.62%)
Oct 05, 2010 24.64 24.77 24.64 24.77 805 +0.68(+2.81%)
Oct 04, 2010 24.39 24.39 24.09 24.09 2,597 -0.32(-1.32%)
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.