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 (%)
Jan 31, 2013 32.29 32.45 32.29 32.41 2,484 -0.06(-0.17%)
Jan 30, 2013 32.47 32.47 32.47 32.47 459 -0.13(-0.40%)
Jan 29, 2013 32.47 32.60 32.47 32.60 1,156 +0.03(+0.09%)
Jan 28, 2013 32.77 32.77 32.47 32.57 3,198 -0.06(-0.20%)
Jan 25, 2013 32.50 32.68 32.50 32.64 4,296 +0.21(+0.66%)
Jan 24, 2013 32.46 32.46 32.27 32.42 762 +0.33(+1.01%)
Jan 23, 2013 32.10 32.12 32.08 32.10 14,752 -0.02(-0.06%)
Jan 22, 2013 31.88 32.12 31.88 32.12 597 +0.27(+0.84%)
Jan 18, 2013 31.81 31.85 31.75 31.85 1,917 +0.02(+0.06%)
Jan 17, 2013 31.67 31.88 31.67 31.83 11,096 +0.32(+1.01%)
Jan 16, 2013 31.49 31.51 31.47 31.51 1,158 -0.06(-0.21%)
Jan 15, 2013 31.41 31.59 31.37 31.58 19,110 +0.20(+0.65%)
Jan 14, 2013 31.34 31.37 31.34 31.37 605 -0.03(-0.09%)
Jan 12, 2013 31.52 31.52 31.35 31.40 2,609 +0.00(+0.00%)
Jan 11, 2013 31.52 31.52 31.35 31.40 2,609 -0.03(-0.09%)
Jan 10, 2013 31.38 31.47 31.38 31.43 24,709 +0.03(+0.10%)
Jan 09, 2013 31.31 31.44 31.31 31.40 9,451 +0.26(+0.82%)
Jan 08, 2013 31.10 31.15 31.09 31.14 1,700 -0.06(-0.18%)
Jan 07, 2013 31.26 31.28 31.13 31.20 10,665 -0.14(-0.44%)
Jan 04, 2013 31.29 31.36 31.28 31.34 8,010 +0.29(+0.93%)
Jan 03, 2013 31.17 31.34 31.02 31.05 4,119 +0.06(+0.18%)
Jan 02, 2013 30.95 30.99 30.91 30.99 1,289 +0.58(+1.89%)
Dec 31, 2012 29.89 30.42 29.89 30.42 6,422 +0.42(+1.41%)
Dec 28, 2012 30.01 30.12 29.99 29.99 686 -0.16(-0.52%)
Dec 27, 2012 29.93 30.15 29.86 30.15 1,752 +0.08(+0.26%)
Dec 26, 2012 30.41 30.41 30.07 30.07 5,798 -0.33(-1.10%)
Dec 24, 2012 30.41 30.41 30.41 30.41 329 -0.05(-0.15%)
Dec 21, 2012 26.34 30.45 22.01 30.45 5,810 -0.20(-0.66%)
Dec 20, 2012 30.46 30.65 30.46 30.65 7,546 +0.16(+0.51%)
Dec 19, 2012 30.50 30.50 30.50 30.50 173 -0.06(-0.18%)
Dec 18, 2012 30.42 30.62 30.42 30.55 1,896 +0.41(+1.35%)
Dec 17, 2012 29.86 30.15 29.86 30.15 3,178 +0.37(+1.24%)
Dec 14, 2012 29.85 29.85 29.78 29.78 855 -0.05(-0.15%)
Dec 13, 2012 30.05 30.11 29.80 29.82 3,335 -0.34(-1.13%)
Dec 12, 2012 30.25 30.26 30.17 30.17 962 -0.02(-0.06%)
Dec 11, 2012 30.19 30.20 30.18 30.18 1,611 +0.18(+0.62%)
Dec 10, 2012 29.98 30.06 29.98 30.00 1,298 +0.06(+0.19%)
Dec 07, 2012 29.90 29.95 29.87 29.94 2,149 +0.01(+0.03%)
Dec 06, 2012 29.93 29.93 29.93 29.93 108 +0.10(+0.34%)
Dec 05, 2012 29.76 29.93 29.76 29.83 2,661 -0.09(-0.31%)
Dec 04, 2012 29.83 29.93 29.72 29.93 3,007 +0.03(+0.09%)
Nov 30, 2012 29.90 29.90 29.90 29.90 1,497 -0.10(-0.34%)
Nov 29, 2012 30.05 30.05 30.00 30.00 649 +0.25(+0.84%)
Nov 28, 2012 29.75 29.75 29.75 29.75 116 +0.01(+0.03%)
Nov 27, 2012 29.68 29.82 29.68 29.74 7,209 +0.05(+0.16%)
Nov 24, 2012 29.69 29.69 29.69 0 +0.00(+0.00%)
Nov 23, 2012 29.61 29.69 29.61 29.69 2,240 +0.28(+0.94%)
Nov 21, 2012 29.33 29.45 29.33 29.42 2,381 +0.08(+0.28%)
Nov 20, 2012 29.34 29.36 29.32 29.33 928 +0.17(+0.60%)
Nov 19, 2012 28.98 29.16 28.98 29.16 1,000 +0.41(+1.42%)
Nov 16, 2012 28.57 28.75 28.57 28.75 2,666 +0.35(+1.24%)
Nov 15, 2012 28.44 28.55 28.33 28.40 38,428 -0.16(-0.55%)
Nov 14, 2012 28.83 28.83 28.56 28.56 1,728 -0.62(-2.12%)
Nov 13, 2012 29.18 29.18 29.18 29.18 324 +0.05(+0.18%)
Nov 12, 2012 29.13 29.16 28.99 29.13 1,676 +0.11(+0.36%)
Nov 09, 2012 28.99 29.28 28.99 29.02 5,378 -0.09(-0.30%)
Nov 08, 2012 29.25 29.29 29.10 29.11 2,305 -0.35(-1.20%)
Nov 07, 2012 29.78 29.78 29.34 29.46 6,906 -0.54(-1.79%)
Nov 06, 2012 29.89 30.00 29.89 30.00 17,510 +0.27(+0.90%)
Nov 05, 2012 29.60 29.76 29.60 29.73 1,148 +0.00(+0.02%)
Nov 02, 2012 29.97 29.97 29.73 29.73 372 -0.24(-0.79%)
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.