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 (%)
Apr 30, 2010 19.97 19.97 19.61 19.61 3,028 -0.38(-1.89%)
Apr 29, 2010 19.80 20.00 19.80 19.99 14,066 +0.28(+1.43%)
Apr 28, 2010 19.68 19.76 19.65 19.71 5,884 -0.01(-0.04%)
Apr 27, 2010 20.02 20.08 19.71 19.71 30,478 -0.41(-2.02%)
Apr 26, 2010 20.14 20.18 20.11 20.12 7,398 +0.06(+0.31%)
Apr 23, 2010 19.96 20.06 19.92 20.06 12,415 +0.07(+0.35%)
Apr 22, 2010 19.66 19.99 19.66 19.99 4,878 +0.11(+0.56%)
Apr 21, 2010 19.83 19.88 19.77 19.88 11,352 +0.04(+0.19%)
Apr 20, 2010 19.69 19.84 19.69 19.84 31,839 +0.23(+1.18%)
Apr 19, 2010 19.55 19.61 19.41 19.61 8,042 +0.01(+0.03%)
Apr 16, 2010 19.80 19.80 19.56 19.60 4,552 -0.22(-1.12%)
Apr 15, 2010 19.80 19.84 19.78 19.83 6,957 +0.04(+0.20%)
Apr 14, 2010 19.60 19.80 19.60 19.79 9,219 +0.27(+1.37%)
Apr 13, 2010 19.40 19.52 19.40 19.52 3,706 +0.03(+0.13%)
Apr 12, 2010 19.49 19.49 19.46 19.49 3,894 +0.05(+0.27%)
Apr 09, 2010 19.35 19.44 19.35 19.44 8,429 +0.06(+0.32%)
Apr 08, 2010 19.30 19.38 19.30 19.38 2,182 -0.01(-0.06%)
Apr 07, 2010 19.46 19.46 19.31 19.39 11,374 -0.09(-0.46%)
Apr 06, 2010 19.34 19.51 19.34 19.48 10,543 +0.12(+0.61%)
Apr 05, 2010 19.22 19.36 19.22 19.36 13,794 +0.30(+1.55%)
Apr 01, 2010 19.06 19.06 19.06 0 +0.06(+0.31%)
Mar 31, 2010 19.03 19.15 19.00 19.00 15,565 -0.10(-0.54%)
Mar 30, 2010 19.12 19.19 19.09 19.11 4,323 +0.05(+0.27%)
Mar 29, 2010 19.02 19.08 19.02 19.06 2,000 +0.07(+0.39%)
Mar 26, 2010 19.00 19.09 18.92 18.98 7,076 +0.02(+0.12%)
Mar 25, 2010 19.12 19.21 18.96 18.96 5,914 -0.12(-0.62%)
Mar 24, 2010 19.22 19.22 19.08 19.08 4,592 -0.16(-0.83%)
Mar 23, 2010 19.15 19.24 19.06 19.24 9,847 +0.15(+0.76%)
Mar 22, 2010 18.95 19.09 18.95 19.09 2,739 +0.13(+0.70%)
Mar 19, 2010 19.06 19.06 18.87 18.96 5,927 -0.10(-0.50%)
Mar 18, 2010 19.03 19.13 19.03 19.06 3,966 +0.01(+0.08%)
Mar 17, 2010 18.98 19.12 18.98 19.04 34,580 +0.10(+0.51%)
Mar 16, 2010 18.83 18.95 18.78 18.95 36,329 +0.16(+0.83%)
Mar 15, 2010 18.71 18.79 18.71 18.79 13,201 +0.03(+0.16%)
Mar 12, 2010 18.72 18.76 18.69 18.76 56,625 -0.01(-0.08%)
Mar 11, 2010 18.65 18.78 18.61 18.78 39,182 +0.07(+0.40%)
Mar 10, 2010 18.61 18.72 18.61 18.70 70,892 +0.14(+0.76%)
Mar 09, 2010 18.52 18.66 18.52 18.56 4,343 -0.02(-0.12%)
Mar 08, 2010 18.58 18.62 18.53 18.58 43,905 +0.04(+0.20%)
Mar 05, 2010 18.37 18.56 18.37 18.55 14,756 +0.27(+1.49%)
Mar 04, 2010 18.25 18.29 18.20 18.27 61,648 +0.05(+0.25%)
Mar 03, 2010 18.26 18.32 18.21 18.23 5,968 +0.03(+0.16%)
Mar 02, 2010 18.17 18.24 18.13 18.20 59,363 +0.10(+0.57%)
Mar 01, 2010 17.90 18.10 17.90 18.10 35,428 +0.28(+1.58%)
Feb 26, 2010 17.89 17.90 17.78 17.81 13,679 -0.09(-0.48%)
Feb 25, 2010 17.62 17.91 17.62 17.90 75,043 +0.04(+0.23%)
Feb 24, 2010 17.81 17.86 17.81 17.86 1,819 +0.13(+0.71%)
Feb 23, 2010 17.84 17.84 17.70 17.73 37,153 -0.18(-1.03%)
Feb 22, 2010 17.96 17.96 17.92 17.92 3,394 +0.02(+0.12%)
Feb 19, 2010 17.73 17.94 17.73 17.90 89,647 +0.14(+0.79%)
Feb 18, 2010 17.65 17.76 17.64 17.76 7,118 +0.16(+0.88%)
Feb 17, 2010 17.61 17.67 17.53 17.60 27,786 +0.05(+0.29%)
Feb 16, 2010 17.43 17.55 17.37 17.55 9,939 +0.30(+1.71%)
Feb 12, 2010 17.25 17.25 17.25 0 +0.04(+0.26%)
Feb 11, 2010 17.03 17.23 17.00 17.21 20,007 +0.13(+0.74%)
Feb 10, 2010 17.07 17.08 16.85 17.08 696 -0.06(-0.34%)
Feb 09, 2010 17.03 17.14 17.01 17.14 8,184 +0.12(+0.71%)
Feb 08, 2010 17.04 17.06 17.02 17.02 1,643 +0.03(+0.18%)
Feb 05, 2010 17.03 17.03 16.71 16.99 9,473 -0.00(-0.02%)
Feb 04, 2010 17.36 17.36 16.99 16.99 6,351 -0.50(-2.87%)
Feb 03, 2010 17.51 17.51 17.41 17.50 6,222 -0.01(-0.04%)
Feb 02, 2010 17.40 17.50 17.40 17.50 1,508 +0.13(+0.77%)
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.