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 (%)
Jan 31, 2012 23.15 23.21 22.82 23.01 15,629 -0.04(-0.16%)
Jan 30, 2012 22.94 23.13 22.88 23.05 29,053 -0.17(-0.72%)
Jan 27, 2012 23.06 23.29 23.02 23.22 14,684 +0.15(+0.66%)
Jan 26, 2012 23.44 23.44 23.07 23.07 7,646 -0.28(-1.22%)
Jan 25, 2012 23.04 23.35 22.97 23.35 16,378 +0.24(+1.04%)
Jan 24, 2012 22.86 23.12 22.86 23.11 5,375 +0.07(+0.32%)
Jan 23, 2012 23.03 23.16 22.97 23.03 23,664 +0.11(+0.47%)
Jan 20, 2012 22.96 23.00 22.89 22.93 3,226 +0.01(+0.06%)
Jan 19, 2012 22.79 22.95 22.79 22.91 9,664 +0.14(+0.63%)
Jan 18, 2012 22.54 22.77 22.53 22.77 45,365 +0.52(+2.35%)
Jan 17, 2012 22.36 22.48 22.25 22.25 9,601 -0.01(-0.03%)
Jan 13, 2012 22.16 22.31 22.16 22.25 7,543 -0.28(-1.26%)
Jan 12, 2012 22.49 22.56 22.25 22.54 7,606 +0.08(+0.38%)
Jan 11, 2012 22.31 22.45 22.30 22.45 6,315 +0.15(+0.65%)
Jan 10, 2012 22.28 22.40 22.28 22.31 5,344 +0.30(+1.36%)
Jan 09, 2012 22.04 22.07 21.91 22.01 5,057 +0.04(+0.19%)
Jan 06, 2012 22.04 22.04 21.95 21.97 4,066 +0.01(+0.05%)
Jan 05, 2012 21.80 22.00 21.59 21.96 92,001 +0.05(+0.23%)
Jan 04, 2012 21.79 21.97 21.72 21.91 10,978 +0.33(+1.54%)
Dec 30, 2011 21.63 21.67 21.57 21.57 11,331 -0.06(-0.27%)
Dec 29, 2011 21.44 21.63 21.44 21.63 11,599 +0.29(+1.35%)
Dec 28, 2011 21.49 21.50 21.34 21.35 14,973 -0.44(-2.02%)
Dec 27, 2011 21.73 21.85 21.71 21.79 7,697 +0.02(+0.07%)
Dec 23, 2011 21.72 21.77 21.65 21.77 6,751 +0.39(+1.81%)
Dec 21, 2011 21.25 21.40 21.06 21.38 32,882 +0.20(+0.96%)
Dec 20, 2011 20.71 21.18 20.69 21.18 7,302 +0.75(+3.67%)
Dec 19, 2011 20.86 20.97 20.43 20.43 11,255 -0.36(-1.72%)
Dec 16, 2011 20.92 21.06 20.69 20.79 9,761 +0.15(+0.71%)
Dec 15, 2011 20.71 20.73 20.62 20.64 6,043 +0.12(+0.57%)
Dec 14, 2011 20.70 20.70 20.49 20.52 22,540 -0.18(-0.89%)
Dec 13, 2011 21.26 21.44 20.70 20.71 20,618 -0.47(-2.20%)
Dec 12, 2011 21.22 21.23 20.98 21.17 10,640 -0.43(-2.01%)
Dec 09, 2011 21.18 21.65 21.18 21.61 15,722 +0.55(+2.60%)
Dec 08, 2011 21.65 21.65 21.06 21.06 33,306 -0.61(-2.81%)
Dec 07, 2011 21.72 21.79 21.41 21.67 12,609 -0.23(-1.03%)
Dec 06, 2011 21.69 21.93 21.66 21.89 26,159 +0.17(+0.80%)
Dec 05, 2011 21.84 21.98 21.64 21.72 22,960 +0.19(+0.90%)
Dec 02, 2011 21.64 21.70 21.50 21.53 21,918 +0.12(+0.56%)
Dec 01, 2011 21.60 21.60 21.39 21.41 15,274 -0.12(-0.56%)
Nov 30, 2011 20.95 21.53 20.95 21.53 47,492 +1.18(+5.80%)
Nov 29, 2011 20.37 20.43 20.26 20.35 26,048 +0.18(+0.91%)
Nov 28, 2011 20.10 20.35 20.10 20.16 23,666 +0.55(+2.83%)
Nov 25, 2011 19.61 19.84 19.61 19.61 11,583 -0.04(-0.23%)
Nov 23, 2011 19.92 20.07 19.65 19.65 24,704 -0.61(-3.01%)
Nov 22, 2011 20.49 20.55 20.20 20.26 65,059 -0.26(-1.28%)
Nov 21, 2011 20.48 20.58 20.33 20.52 24,766 -0.44(-2.12%)
Nov 18, 2011 21.07 21.10 20.88 20.97 9,485 +0.03(+0.14%)
Nov 17, 2011 21.41 21.41 20.82 20.94 16,430 -0.56(-2.59%)
Nov 16, 2011 21.80 21.95 21.49 21.50 156,347 -0.37(-1.69%)
Nov 15, 2011 21.57 21.93 21.50 21.86 5,361 +0.24(+1.09%)
Nov 14, 2011 21.87 21.87 21.53 21.63 27,302 -0.32(-1.44%)
Nov 11, 2011 21.83 21.99 21.83 21.94 12,049 +0.55(+2.59%)
Nov 10, 2011 21.40 21.48 21.18 21.39 5,529 +0.17(+0.82%)
Nov 09, 2011 21.65 21.66 21.22 21.22 13,000 -0.98(-4.41%)
Nov 08, 2011 21.98 22.21 21.87 22.20 8,899 +0.34(+1.55%)
Nov 07, 2011 21.89 21.89 21.62 21.86 3,915 +0.08(+0.38%)
Nov 04, 2011 21.61 21.83 21.58 21.77 8,196 -0.11(-0.48%)
Nov 03, 2011 21.48 21.88 21.39 21.88 3,068 +0.64(+3.01%)
Nov 02, 2011 21.34 21.38 21.01 21.24 17,653 +0.41(+1.95%)
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.