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 (%)
May 24, 2011 29.53 29.53 29.39 29.47 2,941 -0.02(-0.07%)
May 23, 2011 29.55 29.63 29.40 29.49 6,994 -0.57(-1.89%)
May 20, 2011 29.98 30.06 29.77 30.06 3,304 -0.11(-0.37%)
May 19, 2011 30.00 30.18 30.00 30.17 2,794 +0.07(+0.24%)
May 18, 2011 29.71 30.10 29.71 30.10 1,093 +0.50(+1.68%)
May 17, 2011 29.63 29.63 29.46 29.60 5,414 -0.21(-0.72%)
May 16, 2011 30.11 30.11 29.82 29.82 1,358 -0.40(-1.33%)
May 13, 2011 30.52 30.52 30.19 30.22 1,842 -0.33(-1.08%)
May 12, 2011 30.16 30.55 30.16 30.55 2,208 +0.25(+0.83%)
May 11, 2011 30.61 30.61 30.20 30.30 4,799 -0.51(-1.65%)
May 10, 2011 30.50 30.81 30.50 30.81 5,805 +0.40(+1.30%)
May 09, 2011 30.40 30.41 30.37 30.41 2,694 +0.25(+0.82%)
May 06, 2011 30.26 30.39 30.09 30.16 2,606 +0.02(+0.06%)
May 05, 2011 30.07 30.15 30.05 30.15 1,370 -0.03(-0.09%)
May 04, 2011 29.89 30.28 29.80 30.17 11,613 -0.14(-0.45%)
May 03, 2011 30.50 30.50 30.31 30.31 1,076 -0.45(-1.46%)
May 02, 2011 30.76 30.76 30.76 30.76 9,162 -0.22(-0.71%)
Apr 29, 2011 30.86 31.02 30.85 30.98 7,479 +0.12(+0.39%)
Apr 28, 2011 30.88 30.92 30.72 30.86 10,563 -0.00(-0.01%)
Apr 27, 2011 30.70 30.87 30.50 30.87 3,811 +0.19(+0.63%)
Apr 26, 2011 30.64 30.85 30.56 30.67 12,717 +0.27(+0.87%)
Apr 25, 2011 30.44 30.44 30.27 30.41 6,782 -0.02(-0.08%)
Apr 21, 2011 30.45 30.48 30.43 30.43 1,805 +0.28(+0.95%)
Apr 20, 2011 30.07 30.24 30.07 30.15 19,387 +0.60(+2.02%)
Apr 19, 2011 29.38 29.55 29.32 29.55 7,011 +0.23(+0.78%)
Apr 18, 2011 29.45 29.45 29.15 29.32 2,889 -0.48(-1.61%)
Apr 15, 2011 29.87 29.91 29.79 29.80 3,320 +0.22(+0.75%)
Apr 14, 2011 29.37 29.58 29.26 29.58 4,731 -0.01(-0.03%)
Apr 13, 2011 29.55 29.65 29.42 29.59 5,957 +0.16(+0.53%)
Apr 12, 2011 29.53 29.53 29.37 29.43 7,324 -0.33(-1.12%)
Apr 11, 2011 30.03 30.03 29.76 29.76 30,505 -0.15(-0.52%)
Apr 08, 2011 30.44 30.44 29.87 29.92 16,374 -0.42(-1.39%)
Apr 07, 2011 30.29 30.42 30.29 30.34 26,939 -0.06(-0.18%)
Apr 06, 2011 30.69 30.69 30.19 30.39 22,726 -0.05(-0.18%)
Apr 05, 2011 30.38 30.62 30.31 30.45 3,559 +0.16(+0.51%)
Apr 04, 2011 30.42 30.50 30.25 30.29 54,932 -0.04(-0.12%)
Apr 01, 2011 30.37 30.50 30.23 30.33 8,964 +0.15(+0.49%)
Mar 31, 2011 30.09 30.18 30.09 30.18 17,066 +0.06(+0.21%)
Mar 30, 2011 30.02 30.12 29.86 30.12 9,503 +0.40(+1.36%)
Mar 29, 2011 29.67 29.75 29.62 29.71 8,194 +0.13(+0.43%)
Mar 28, 2011 29.68 29.68 29.52 29.59 2,943 -0.06(-0.19%)
Mar 25, 2011 29.45 29.83 29.45 29.64 37,459 +0.25(+0.86%)
Mar 24, 2011 28.98 29.42 28.98 29.39 4,470 +0.40(+1.38%)
Mar 23, 2011 28.76 29.01 28.64 28.99 9,245 +0.18(+0.64%)
Mar 22, 2011 28.83 28.83 28.78 28.81 713 -0.24(-0.82%)
Mar 21, 2011 29.00 29.04 28.97 29.04 7,726 +0.62(+2.20%)
Mar 18, 2011 28.49 28.58 28.42 28.42 2,434 +0.06(+0.23%)
Mar 17, 2011 28.47 28.55 28.33 28.35 8,279 +0.19(+0.68%)
Mar 16, 2011 28.42 28.42 28.16 28.16 6,364 -0.38(-1.34%)
Mar 15, 2011 28.30 28.60 28.30 28.54 64,993 -0.13(-0.46%)
Mar 14, 2011 28.62 28.68 28.39 28.68 7,936 -0.10(-0.35%)
Mar 11, 2011 28.53 28.80 28.39 28.78 6,264 +0.13(+0.45%)
Mar 10, 2011 28.65 28.65 28.53 28.65 2,285 -0.59(-2.01%)
Mar 09, 2011 29.33 29.37 29.05 29.24 4,086 -0.25(-0.84%)
Mar 08, 2011 29.34 29.50 29.33 29.49 9,380 +0.52(+1.81%)
Mar 07, 2011 29.21 29.26 28.89 28.96 2,095 -0.39(-1.34%)
Mar 04, 2011 29.60 29.67 29.35 29.35 3,386 -0.36(-1.21%)
Mar 03, 2011 29.48 29.75 29.40 29.71 32,838 +0.62(+2.15%)
Mar 02, 2011 28.92 29.09 28.92 29.09 1,258 +0.27(+0.92%)
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.