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

Midcap Value Alphadex Fund FT (NY: FNK )

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 (%)
May 30, 2014 24.94 24.96 24.79 24.90 24,363 +0.02(+0.09%)
May 29, 2014 24.87 24.89 24.77 24.88 35,137 +0.07(+0.30%)
May 28, 2014 24.78 24.80 24.70 24.80 3,667 +0.02(+0.06%)
May 27, 2014 24.84 24.84 24.77 24.79 10,922 +0.09(+0.36%)
May 23, 2014 24.70 24.70 24.70 0 +0.10(+0.40%)
May 22, 2014 24.50 24.60 24.48 24.60 5,811 +0.14(+0.58%)
May 21, 2014 24.43 24.46 24.24 24.46 11,234 +0.11(+0.43%)
May 20, 2014 24.53 24.53 24.23 24.35 17,684 -0.19(-0.79%)
May 19, 2014 24.46 24.64 24.46 24.55 23,587 +0.08(+0.34%)
May 16, 2014 24.48 24.49 24.25 24.46 10,976 +0.05(+0.19%)
May 15, 2014 24.55 24.55 24.13 24.42 35,653 -0.21(-0.85%)
May 14, 2014 24.84 24.84 24.63 24.63 24,150 -0.23(-0.94%)
May 13, 2014 24.92 25.00 24.84 24.86 30,512 -0.05(-0.19%)
May 12, 2014 24.68 24.93 24.68 24.91 22,424 +0.37(+1.52%)
May 09, 2014 24.46 24.54 24.34 24.54 30,119 +0.06(+0.26%)
May 08, 2014 24.47 24.80 24.47 24.47 12,732 +0.02(+0.10%)
May 07, 2014 24.51 24.51 24.25 24.45 28,989 +0.06(+0.27%)
May 06, 2014 24.48 24.53 24.36 24.38 12,595 -0.17(-0.71%)
May 05, 2014 24.59 24.62 24.51 24.56 15,549 -0.07(-0.28%)
May 02, 2014 24.71 24.79 24.58 24.63 45,871 +0.13(+0.53%)
May 01, 2014 24.48 24.70 24.40 24.50 68,709 -0.03(-0.13%)
Apr 30, 2014 24.30 24.53 24.30 24.53 5,617 +0.23(+0.93%)
Apr 29, 2014 24.39 24.43 24.30 24.30 33,316 -0.08(-0.33%)
Apr 28, 2014 24.50 24.55 24.13 24.38 24,995 -0.01(-0.03%)
Apr 25, 2014 24.46 24.48 24.34 24.39 8,446 -0.22(-0.91%)
Apr 24, 2014 24.47 24.64 24.47 24.62 17,340 -0.03(-0.11%)
Apr 23, 2014 24.63 24.66 24.55 24.64 24,870 +0.09(+0.36%)
Apr 22, 2014 24.49 24.65 24.35 24.55 18,288 +0.23(+0.96%)
Apr 21, 2014 24.34 24.38 24.30 24.32 16,163 -0.02(-0.10%)
Apr 17, 2014 24.34 24.34 24.34 0 +0.02(+0.07%)
Apr 16, 2014 24.32 24.36 24.24 24.33 9,683 +0.15(+0.64%)
Apr 15, 2014 24.10 24.17 23.76 24.17 17,717 +0.24(+1.02%)
Apr 14, 2014 24.46 24.46 23.89 23.93 4,162 +0.03(+0.13%)
Apr 11, 2014 23.74 23.99 23.74 23.90 8,193 -0.22(-0.90%)
Apr 10, 2014 24.53 24.53 24.03 24.12 11,818 -0.32(-1.29%)
Apr 09, 2014 24.35 24.54 24.30 24.43 10,572 +0.15(+0.61%)
Apr 08, 2014 24.17 24.37 24.14 24.28 7,888 +0.11(+0.46%)
Apr 07, 2014 24.39 24.45 24.13 24.17 38,875 -0.40(-1.64%)
Apr 04, 2014 25.11 25.11 24.58 24.58 8,126 -0.30(-1.20%)
Apr 03, 2014 25.04 25.04 24.86 24.88 5,645 -0.10(-0.41%)
Apr 02, 2014 24.81 24.98 24.81 24.98 22,388 +0.17(+0.70%)
Apr 01, 2014 24.74 24.80 24.67 24.80 79,509 +0.13(+0.53%)
Mar 31, 2014 24.51 24.67 24.39 24.67 5,430 +0.38(+1.56%)
Mar 28, 2014 24.22 24.42 24.22 24.30 4,950 +0.21(+0.87%)
Mar 27, 2014 24.11 24.19 24.07 24.08 30,520 -0.07(-0.30%)
Mar 26, 2014 24.50 24.50 24.16 24.16 19,233 -0.26(-1.06%)
Mar 25, 2014 24.59 24.59 24.33 24.42 3,823 +0.03(+0.13%)
Mar 24, 2014 24.65 24.65 24.34 24.38 31,680 -0.24(-0.96%)
Mar 21, 2014 24.64 24.81 24.59 24.62 6,299 +0.15(+0.62%)
Mar 20, 2014 24.37 24.50 24.37 24.47 10,795 +0.12(+0.48%)
Mar 19, 2014 24.51 24.55 24.35 24.35 6,378 -0.22(-0.89%)
Mar 18, 2014 24.34 24.57 24.31 24.57 3,849 +0.26(+1.06%)
Mar 17, 2014 24.18 24.31 24.18 24.31 3,916 +0.20(+0.82%)
Mar 14, 2014 24.03 24.21 24.03 24.11 29,612 +0.09(+0.38%)
Mar 13, 2014 24.17 24.21 23.98 24.02 8,476 -0.19(-0.77%)
Mar 12, 2014 24.17 24.22 24.16 24.21 2,521 -0.02(-0.10%)
Mar 11, 2014 24.41 24.41 24.21 24.23 3,335 -0.27(-1.12%)
Mar 10, 2014 24.59 24.59 24.42 24.51 4,501 +0.01(+0.03%)
Mar 07, 2014 24.53 24.54 24.48 24.50 1,577 +0.00(+0.00%)
Mar 06, 2014 24.41 24.52 24.40 24.50 4,159 +0.15(+0.60%)
Mar 05, 2014 24.35 24.40 24.35 24.35 2,025 -0.05(-0.20%)
Mar 04, 2014 24.25 24.45 24.25 24.40 2,183 +0.36(+1.51%)
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.