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 (%)
Nov 30, 2010 26.44 26.48 26.27 26.36 5,106 -0.16(-0.62%)
Nov 29, 2010 26.20 26.53 26.20 26.52 3,765 -0.09(-0.34%)
Nov 26, 2010 26.57 26.61 26.57 26.61 758 -0.02(-0.07%)
Nov 24, 2010 26.60 26.63 26.63 26.63 3,534 +0.54(+2.07%)
Nov 23, 2010 26.08 26.09 25.99 26.09 2,876 -0.33(-1.25%)
Nov 22, 2010 26.23 26.42 26.22 26.42 5,659 +0.23(+0.87%)
Nov 19, 2010 26.08 26.19 26.08 26.19 5,327 +0.15(+0.56%)
Nov 18, 2010 26.15 26.16 25.96 26.05 5,315 +0.46(+1.78%)
Nov 17, 2010 25.68 25.69 25.58 25.59 61,501 +0.09(+0.37%)
Nov 16, 2010 25.86 25.86 25.40 25.50 28,881 -0.49(-1.90%)
Nov 15, 2010 26.02 26.14 25.99 25.99 2,183 +0.01(+0.04%)
Nov 12, 2010 26.16 26.22 25.87 25.98 3,345 -0.40(-1.51%)
Nov 11, 2010 26.27 26.38 26.16 26.38 4,172 +0.10(+0.40%)
Nov 10, 2010 26.16 26.27 26.05 26.27 5,370 -0.02(-0.07%)
Nov 09, 2010 26.43 26.43 26.29 26.29 218 -0.18(-0.67%)
Nov 08, 2010 26.47 26.47 26.42 26.47 1,159 +0.02(+0.08%)
Nov 05, 2010 26.47 26.50 26.35 26.45 4,076 +0.17(+0.66%)
Nov 04, 2010 26.27 26.29 26.23 26.27 3,916 +0.50(+1.96%)
Nov 03, 2010 25.79 25.79 25.77 25.77 1,798 +0.03(+0.11%)
Nov 02, 2010 25.71 25.76 25.56 25.74 11,875 +0.30(+1.19%)
Nov 01, 2010 25.62 25.71 25.29 25.44 11,570 -0.03(-0.11%)
Oct 29, 2010 25.47 25.47 25.47 25.47 332 +0.10(+0.40%)
Oct 28, 2010 25.61 25.61 25.23 25.37 6,583 -0.01(-0.04%)
Oct 27, 2010 25.43 25.43 25.16 25.38 5,567 -0.09(-0.36%)
Oct 25, 2010 25.54 25.65 25.44 25.47 5,560 +0.19(+0.76%)
Oct 22, 2010 25.18 25.28 25.09 25.28 7,300 +0.43(+1.74%)
Oct 21, 2010 25.24 25.24 24.84 24.84 1,130 -0.22(-0.88%)
Oct 20, 2010 24.86 25.16 24.84 25.07 6,587 +0.30(+1.22%)
Oct 19, 2010 24.95 25.05 24.63 24.76 10,026 -0.46(-1.82%)
Oct 18, 2010 25.20 25.22 25.10 25.22 3,309 +0.06(+0.26%)
Oct 15, 2010 25.29 25.29 25.12 25.16 3,763 +0.10(+0.39%)
Oct 14, 2010 25.16 25.18 25.06 25.06 3,308 -0.20(-0.80%)
Oct 13, 2010 25.06 25.26 25.06 25.26 1,729 +0.45(+1.82%)
Oct 12, 2010 24.74 24.81 24.74 24.81 7,764 -0.00(-0.00%)
Oct 11, 2010 24.87 24.94 24.77 24.81 11,159 +0.04(+0.16%)
Oct 08, 2010 24.77 24.77 24.48 24.77 13,000 +0.22(+0.89%)
Oct 07, 2010 24.65 24.65 24.43 24.55 2,640 -0.07(-0.27%)
Oct 06, 2010 24.64 24.64 24.62 24.62 638 -0.15(-0.62%)
Oct 05, 2010 24.64 24.77 24.64 24.77 805 +0.68(+2.81%)
Oct 04, 2010 24.39 24.39 24.09 24.09 2,597 -0.32(-1.32%)
Oct 01, 2010 24.42 24.42 24.31 24.42 2,204 -0.00(-0.01%)
Sep 30, 2010 24.60 24.60 24.36 24.42 2,811 -0.06(-0.25%)
Sep 29, 2010 24.48 24.51 24.45 24.48 3,592 +0.17(+0.69%)
Sep 28, 2010 24.04 24.31 24.04 24.31 2,317 +0.01(+0.02%)
Sep 27, 2010 24.31 24.31 24.23 24.31 2,402 +0.02(+0.08%)
Sep 24, 2010 24.22 24.29 24.22 24.29 9,994 +0.26(+1.07%)
Sep 23, 2010 24.04 24.04 24.03 24.03 2,791 +0.11(+0.46%)
Sep 22, 2010 23.87 23.93 23.81 23.92 693 -0.27(-1.11%)
Sep 21, 2010 24.30 24.30 24.16 24.19 11,652 +0.13(+0.54%)
Sep 20, 2010 24.05 24.07 24.05 24.06 6,003 +0.20(+0.83%)
Sep 17, 2010 23.86 23.86 23.80 23.86 664 +0.12(+0.52%)
Sep 15, 2010 23.74 23.74 23.74 23.74 436 +0.01(+0.06%)
Sep 14, 2010 23.74 23.74 23.72 23.72 2,016 +0.17(+0.72%)
Sep 13, 2010 23.56 23.56 23.55 23.55 633 +0.31(+1.34%)
Sep 10, 2010 23.25 23.25 23.24 23.24 752 +0.03(+0.11%)
Sep 09, 2010 23.24 23.24 23.22 23.22 2,183 +0.04(+0.17%)
Sep 08, 2010 23.22 23.22 23.18 23.18 436 +0.16(+0.70%)
Sep 07, 2010 23.16 23.16 23.02 23.02 785 -0.29(-1.24%)
Sep 03, 2010 23.34 23.34 23.31 23.31 218 +0.32(+1.37%)
Sep 02, 2010 22.91 22.99 22.91 22.99 1,211 +0.34(+1.52%)
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.