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 29, 2010 21.27 21.47 20.91 20.93 1,498 -0.38(-1.76%)
Jan 28, 2010 21.15 21.31 21.14 21.31 960 +0.02(+0.09%)
Jan 27, 2010 21.41 21.41 21.19 21.29 1,487 -0.31(-1.44%)
Jan 26, 2010 21.31 21.60 21.31 21.60 1,528 +0.16(+0.73%)
Jan 25, 2010 21.58 21.58 21.41 21.45 2,183 -0.23(-1.06%)
Jan 22, 2010 21.86 21.86 21.68 21.68 436 -0.24(-1.09%)
Jan 21, 2010 22.37 22.37 21.90 21.91 1,388 -0.55(-2.45%)
Jan 20, 2010 22.46 22.46 22.46 22.46 1,091 -0.10(-0.45%)
Jan 19, 2010 22.51 22.56 22.51 22.56 720 +0.30(+1.36%)
Jan 15, 2010 22.26 22.26 22.26 0 -0.31(-1.38%)
Jan 14, 2010 22.44 22.62 22.44 22.57 6,778 -0.03(-0.12%)
Jan 13, 2010 22.38 22.60 22.30 22.60 3,774 -0.15(-0.64%)
Jan 08, 2010 22.75 22.75 22.75 0 +0.16(+0.73%)
Jan 07, 2010 22.45 22.58 22.45 22.58 1,239 -0.02(-0.08%)
Jan 06, 2010 22.60 22.60 22.60 22.60 179 +0.24(+1.06%)
Jan 04, 2010 22.36 22.36 22.36 22.36 0 +0.14(+0.63%)
Dec 31, 2009 22.22 22.22 22.22 0 +0.11(+0.52%)
Dec 30, 2009 22.11 22.11 22.11 22.11 218 -0.09(-0.41%)
Dec 29, 2009 22.20 22.20 22.20 22.20 900 -0.16(-0.74%)
Dec 28, 2009 22.36 22.36 22.36 22.36 900 +0.16(+0.70%)
Dec 23, 2009 22.21 22.21 22.21 22.21 0 +0.32(+1.46%)
Dec 22, 2009 21.98 21.98 21.89 21.89 455 +0.08(+0.38%)
Dec 21, 2009 21.80 21.80 21.80 21.80 147 +0.29(+1.36%)
Dec 17, 2009 21.51 21.51 21.51 21.51 0 -0.14(-0.66%)
Dec 16, 2009 21.63 21.66 21.63 21.65 1,572 +0.22(+1.01%)
Dec 14, 2009 21.44 21.44 21.44 0 +0.23(+1.08%)
Dec 11, 2009 21.09 21.21 21.09 21.21 666 +0.19(+0.93%)
Dec 10, 2009 21.01 21.01 21.01 21.01 545 +0.14(+0.69%)
Dec 09, 2009 20.92 20.92 20.87 20.87 873 -0.11(-0.52%)
Dec 08, 2009 20.91 20.98 20.76 20.98 654 -0.06(-0.30%)
Dec 07, 2009 21.17 21.17 21.03 21.04 911 +0.14(+0.69%)
Dec 04, 2009 21.12 21.31 20.90 20.90 3,690 -0.13(-0.61%)
Dec 03, 2009 21.03 21.03 21.03 21.03 1,410 +0.04(+0.17%)
Dec 02, 2009 20.99 20.99 20.99 20.99 982 -0.07(-0.35%)
Dec 01, 2009 20.92 21.06 20.92 21.06 2,510 +0.45(+2.18%)
Nov 30, 2009 20.67 20.67 20.40 20.61 16,482 -0.13(-0.62%)
Nov 27, 2009 20.74 20.74 20.74 20.74 654 -0.35(-1.65%)
Nov 25, 2009 21.05 21.09 21.03 21.09 1,456 +0.24(+1.14%)
Nov 24, 2009 20.97 20.97 20.85 20.85 1,036 -0.10(-0.48%)
Nov 23, 2009 21.01 21.03 20.95 20.95 2,005 +0.30(+1.46%)
Nov 20, 2009 20.69 20.69 20.64 20.65 2,204 -0.21(-1.03%)
Nov 19, 2009 20.79 20.86 20.79 20.86 1,379 -0.41(-1.92%)
Nov 18, 2009 21.27 21.27 21.27 21.27 272 -0.10(-0.47%)
Nov 17, 2009 21.23 21.42 21.23 21.37 990 -0.11(-0.51%)
Nov 16, 2009 21.49 21.49 21.40 21.48 3,765 +0.49(+2.33%)
Nov 13, 2009 20.89 20.99 20.89 20.99 1,200 +0.13(+0.64%)
Nov 12, 2009 21.13 21.17 20.86 20.86 2,381 -0.25(-1.18%)
Nov 11, 2009 21.11 21.11 21.11 21.11 189 +0.00(+0.01%)
Nov 10, 2009 21.11 21.11 21.11 21.11 140 +0.04(+0.17%)
Nov 09, 2009 20.99 21.07 20.99 21.07 949 +0.50(+2.42%)
Nov 06, 2009 20.38 20.60 20.38 20.57 1,255 +0.00(+0.01%)
Nov 05, 2009 20.19 20.57 20.19 20.57 8,964 +0.25(+1.23%)
Nov 04, 2009 20.30 20.43 20.30 20.32 10,205 +0.15(+0.73%)
Nov 03, 2009 20.17 20.17 20.17 20.17 364 +0.30(+1.53%)
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.