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

UK Alphadex Fund FT (NY: FKU )

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, 2012 23.02 23.02 23.02 0 -0.26(-1.10%)
Apr 27, 2012 23.27 23.27 23.27 23.27 2,381 +0.10(+0.44%)
Apr 26, 2012 23.25 23.25 23.17 23.17 978 +0.33(+1.44%)
Apr 25, 2012 22.84 22.84 22.84 22.84 273 +0.34(+1.49%)
Apr 23, 2012 22.51 22.51 22.51 0 -0.44(-1.91%)
Apr 20, 2012 22.92 22.95 22.92 22.95 938 +0.24(+1.06%)
Apr 19, 2012 22.58 22.70 22.58 22.70 8,581 +0.08(+0.34%)
Apr 18, 2012 22.63 22.65 22.63 22.63 1,883 +0.45(+2.02%)
Apr 16, 2012 22.18 22.18 22.18 0 +0.13(+0.60%)
Apr 13, 2012 22.03 22.10 21.97 22.05 8,756 -0.51(-2.27%)
Apr 12, 2012 22.48 22.56 22.48 22.56 6,741 +0.53(+2.39%)
Apr 11, 2012 22.03 22.03 22.03 22.03 403 +0.39(+1.81%)
Apr 10, 2012 21.68 21.68 21.64 21.64 622 -0.58(-2.59%)
Apr 09, 2012 22.19 24.74 22.13 22.21 7,704 -0.03(-0.14%)
Apr 05, 2012 22.26 22.32 22.22 22.25 81,117 -0.82(-3.54%)
Apr 03, 2012 23.06 23.06 23.06 0 +0.52(+2.30%)
Mar 30, 2012 22.54 22.54 22.54 0 +0.49(+2.22%)
Mar 29, 2012 22.59 22.59 22.05 22.05 939 -0.78(-3.42%)
Mar 28, 2012 22.84 22.84 22.84 22.84 465 +0.09(+0.42%)
Mar 27, 2012 22.90 22.94 22.74 22.74 9,729 -0.16(-0.70%)
Mar 23, 2012 22.90 22.90 22.90 0 +0.22(+0.97%)
Mar 22, 2012 22.92 22.92 22.68 22.68 2,188 -0.34(-1.49%)
Mar 21, 2012 23.00 23.03 23.00 23.03 473 -0.33(-1.41%)
Mar 20, 2012 23.35 23.35 23.35 23.35 171 -0.04(-0.16%)
Mar 16, 2012 23.39 23.39 23.39 23.39 0 +0.33(+1.43%)
Mar 15, 2012 23.02 23.06 23.02 23.06 436 +0.39(+1.74%)
Mar 08, 2012 22.67 22.67 22.67 0 +0.76(+3.47%)
Mar 07, 2012 21.91 21.91 21.91 21.91 136 +0.01(+0.03%)
Mar 06, 2012 21.90 21.90 21.90 21.90 3,825 -1.03(-4.49%)
Mar 02, 2012 22.93 22.93 22.93 0 -0.23(-1.01%)
Mar 01, 2012 23.11 23.16 23.06 23.16 7,176 +0.07(+0.28%)
Feb 29, 2012 23.05 23.10 23.05 23.10 1,094 +0.23(+0.99%)
Feb 28, 2012 22.87 22.87 22.87 22.87 305 +0.11(+0.49%)
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.