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 28, 2010 23.39 23.39 23.26 23.39 283 -0.07(-0.28%)
May 27, 2010 23.23 23.48 23.23 23.46 16,858 +0.72(+3.17%)
May 26, 2010 23.00 23.08 22.56 22.74 14,612 +0.61(+2.77%)
May 25, 2010 21.90 22.22 21.82 22.12 16,020 -0.60(-2.66%)
May 24, 2010 22.77 22.90 22.71 22.73 2,605 +0.04(+0.16%)
May 21, 2010 22.10 22.81 21.25 22.69 15,251 +0.24(+1.06%)
May 20, 2010 22.42 22.79 22.42 22.45 25,787 -0.93(-3.96%)
May 19, 2010 23.49 23.61 23.01 23.38 5,269 -0.19(-0.80%)
May 18, 2010 24.23 24.33 23.57 23.57 6,350 -0.45(-1.88%)
May 17, 2010 24.09 24.20 23.74 24.02 5,239 +0.24(+1.00%)
May 14, 2010 23.78 24.24 23.77 23.78 1,493 -0.84(-3.42%)
May 13, 2010 24.89 24.95 24.63 24.63 4,307 -0.06(-0.26%)
May 12, 2010 24.63 24.69 24.59 24.69 6,142 +0.34(+1.39%)
May 11, 2010 24.59 24.59 24.32 24.35 30,605 +0.42(+1.76%)
May 10, 2010 24.09 24.09 23.93 23.93 772 +0.78(+3.36%)
May 07, 2010 23.32 23.61 22.70 23.15 3,705 -0.21(-0.90%)
May 06, 2010 24.19 24.19 21.86 23.36 109 -0.96(-3.95%)
May 05, 2010 24.26 24.32 24.26 24.32 928 -0.27(-1.08%)
May 04, 2010 24.86 24.86 24.52 24.59 8,961 -0.71(-2.82%)
May 03, 2010 24.91 25.30 24.91 25.30 1,286 +0.48(+1.92%)
Apr 30, 2010 25.23 25.25 24.83 24.83 1,064 -0.64(-2.52%)
Apr 29, 2010 25.31 25.49 25.31 25.47 3,215 +0.35(+1.39%)
Apr 28, 2010 25.07 25.12 25.03 25.12 16,432 +0.07(+0.29%)
Apr 27, 2010 25.64 25.71 25.05 25.05 18,285 -0.74(-2.88%)
Apr 26, 2010 25.83 25.87 25.79 25.79 1,435 +0.16(+0.63%)
Apr 23, 2010 25.55 25.69 25.55 25.63 5,730 +0.68(+2.73%)
Apr 22, 2010 25.00 25.00 24.94 24.95 10,930 -0.12(-0.48%)
Apr 21, 2010 25.05 25.08 25.05 25.07 1,648 -0.04(-0.15%)
Apr 20, 2010 24.85 25.10 24.85 25.10 35,687 +0.36(+1.44%)
Apr 19, 2010 24.76 24.92 24.57 24.74 2,292 -0.08(-0.33%)
Apr 16, 2010 25.21 25.21 24.83 24.83 1,855 -0.38(-1.49%)
Apr 14, 2010 25.20 25.20 25.20 25.20 0 +0.37(+1.48%)
Apr 13, 2010 24.68 24.84 24.68 24.84 1,324 +0.13(+0.52%)
Apr 12, 2010 24.74 24.74 24.71 24.71 486 +0.06(+0.22%)
Apr 09, 2010 24.53 24.65 24.53 24.65 327 +0.13(+0.52%)
Apr 08, 2010 24.38 24.53 24.28 24.53 901 +0.02(+0.08%)
Apr 07, 2010 24.57 24.61 24.51 24.51 1,661 -0.20(-0.82%)
Apr 06, 2010 24.58 24.71 24.58 24.71 2,870 +0.16(+0.66%)
Apr 05, 2010 24.32 24.55 24.25 24.55 1,428 +0.32(+1.31%)
Apr 01, 2010 24.23 24.23 24.23 0 +0.24(+1.02%)
Mar 31, 2010 24.04 24.17 23.98 23.98 4,409 -0.01(-0.04%)
Mar 30, 2010 24.23 24.23 23.99 23.99 1,304 -0.05(-0.23%)
Mar 29, 2010 24.05 24.05 24.05 24.05 180 +0.03(+0.11%)
Mar 26, 2010 24.02 24.02 24.02 24.02 267 +0.14(+0.58%)
Mar 25, 2010 24.17 24.27 23.88 23.88 2,838 -0.13(-0.53%)
Mar 24, 2010 24.15 24.15 23.99 24.01 8,388 -0.02(-0.10%)
Mar 23, 2010 23.96 24.04 23.96 24.04 4,811 +0.07(+0.27%)
Mar 22, 2010 23.57 23.97 23.43 23.97 873 +0.33(+1.42%)
Mar 19, 2010 23.65 23.65 23.61 23.63 1,624 -0.23(-0.97%)
Mar 18, 2010 23.96 23.96 23.86 23.87 1,888 -0.19(-0.80%)
Mar 17, 2010 23.82 24.06 23.82 24.06 16,591 +0.27(+1.12%)
Mar 16, 2010 23.44 23.79 23.44 23.79 10,077 +0.26(+1.09%)
Mar 15, 2010 23.54 23.54 23.54 23.54 1,964 -0.12(-0.50%)
Mar 12, 2010 23.60 23.65 23.60 23.65 3,802 +0.18(+0.78%)
Mar 11, 2010 23.41 23.50 23.41 23.47 8,384 +0.01(+0.04%)
Mar 10, 2010 23.46 23.56 23.45 23.46 7,908 +0.20(+0.87%)
Mar 09, 2010 23.26 23.26 23.26 23.26 128 -0.11(-0.46%)
Mar 08, 2010 23.31 23.37 23.31 23.37 670 +0.45(+1.98%)
Mar 04, 2010 22.91 22.91 22.91 22.91 0 -0.06(-0.27%)
Mar 03, 2010 22.98 22.98 22.98 22.98 503 +0.20(+0.88%)
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.