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

Brazil Alphadex Fund FT (NY: FBZ )

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, 2014 9.350 9.350 9.350 9.350 0 +0.07(+0.80%)
Apr 29, 2014 9.429 9.429 9.276 9.276 7,215 -0.02(-0.17%)
Apr 28, 2014 9.234 9.292 9.234 9.292 2,693 -0.01(-0.08%)
Apr 24, 2014 9.300 9.300 9.300 0 -0.08(-0.82%)
Apr 23, 2014 9.305 9.377 9.295 9.377 1,882 +0.01(+0.08%)
Apr 21, 2014 9.370 9.370 9.370 0 -0.11(-1.19%)
Apr 17, 2014 9.483 9.483 9.483 0 +0.23(+2.43%)
Apr 16, 2014 9.225 9.286 9.225 9.257 9,381 +0.15(+1.61%)
Apr 15, 2014 9.111 9.111 9.111 9.111 573 -0.24(-2.57%)
Apr 14, 2014 9.351 9.351 9.351 9.351 133 +0.00(+0.00%)
Apr 10, 2014 9.351 9.351 9.351 9.351 0 +0.04(+0.39%)
Apr 09, 2014 9.286 9.314 9.286 9.314 1,585 -0.20(-2.11%)
Apr 08, 2014 9.663 9.663 9.468 9.515 3,973 -0.00(-0.02%)
Apr 07, 2014 9.477 9.611 9.477 9.517 3,588 +0.25(+2.70%)
Apr 04, 2014 9.267 9.267 9.267 9.267 2 +0.00(+0.00%)
Apr 03, 2014 9.214 9.316 9.214 9.267 3,513 -0.03(-0.36%)
Apr 02, 2014 9.300 9.300 9.300 9.300 213 +0.19(+2.05%)
Apr 01, 2014 9.257 9.257 9.090 9.113 1,091 -0.14(-1.55%)
Mar 31, 2014 9.262 9.281 9.257 9.257 8,200 +0.19(+2.05%)
Mar 28, 2014 9.071 9.071 9.071 9.071 41 +0.00(+0.00%)
Mar 27, 2014 8.941 9.071 8.941 9.071 3,333 +0.32(+3.67%)
Mar 25, 2014 8.750 8.750 8.750 8.750 0 +0.17(+1.96%)
Mar 24, 2014 8.701 8.701 8.582 8.582 1,866 -0.07(-0.82%)
Mar 21, 2014 8.439 8.691 8.439 8.653 3,512 +0.09(+1.06%)
Mar 20, 2014 8.625 8.625 8.563 8.563 6,306 +0.11(+1.36%)
Mar 19, 2014 8.392 8.448 8.392 8.448 1,393 +0.33(+4.03%)
Mar 18, 2014 8.120 8.120 8.120 8.120 840 +0.03(+0.41%)
Mar 17, 2014 8.087 8.087 8.087 8.087 521 +0.00(+0.00%)
Mar 14, 2014 8.092 8.092 8.087 8.087 1,261 -0.06(-0.70%)
Mar 13, 2014 8.201 8.201 8.120 8.144 3,994 +0.01(+0.12%)
Mar 11, 2014 8.135 8.135 8.135 0 -0.01(-0.12%)
Mar 10, 2014 8.144 8.144 8.144 8.144 210 -0.15(-1.83%)
Mar 07, 2014 8.406 8.406 8.252 8.296 6,878 -0.29(-3.33%)
Mar 06, 2014 8.572 8.675 8.568 8.582 6,377 +0.14(+1.69%)
Mar 05, 2014 8.382 8.506 8.358 8.439 3,836 +0.17(+2.01%)
Feb 27, 2014 8.273 8.273 8.273 0 +0.00(+0.00%)
Feb 26, 2014 8.337 8.337 8.273 8.273 1,692 -0.01(-0.12%)
Feb 25, 2014 8.365 8.368 8.282 8.282 1,439 -0.18(-2.13%)
Feb 24, 2014 8.463 8.463 8.463 8.463 704 +0.04(+0.51%)
Feb 21, 2014 8.385 8.420 8.385 8.420 1,496 +0.08(+0.91%)
Feb 20, 2014 8.316 8.354 8.316 8.344 9,030 +0.32(+4.03%)
Feb 19, 2014 7.982 8.020 7.982 8.020 2,314 -0.08(-1.00%)
Feb 18, 2014 8.244 8.246 8.097 8.101 5,480 -0.44(-5.18%)
Feb 14, 2014 8.544 8.544 8.544 0 +0.13(+1.53%)
Feb 13, 2014 8.415 8.415 8.415 8.415 1,051 +0.01(+0.18%)
Feb 12, 2014 8.463 8.463 8.400 8.400 1,305 -0.11(-1.24%)
Feb 11, 2014 8.462 8.544 8.462 8.506 2,036 +0.19(+2.25%)
Feb 10, 2014 8.318 8.318 8.318 8.318 613 -0.19(-2.26%)
Feb 07, 2014 8.525 8.572 8.496 8.510 6,564 +0.35(+4.25%)
Feb 05, 2014 8.163 8.163 8.163 0 -0.16(-1.89%)
Feb 04, 2014 8.158 8.320 8.158 8.320 41,088 +0.18(+2.16%)
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.