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 (%)
Feb 29, 2008 25.42 25.42 25.07 25.15 9,714 -0.74(-2.87%)
Feb 28, 2008 25.84 26.02 25.84 25.89 13,535 -0.14(-0.53%)
Feb 27, 2008 26.14 26.14 26.03 26.03 5,894 -0.02(-0.07%)
Feb 26, 2008 25.80 26.05 25.75 26.05 21,175 +0.44(+1.72%)
Feb 25, 2008 25.42 25.61 25.36 25.61 11,570 +0.22(+0.87%)
Feb 22, 2008 25.28 25.39 25.07 25.39 8,950 +0.08(+0.33%)
Feb 21, 2008 25.73 25.73 25.30 25.30 11,788 -0.33(-1.29%)
Feb 20, 2008 25.12 25.63 25.12 25.63 15,390 +0.17(+0.68%)
Feb 19, 2008 25.63 25.63 25.46 25.46 5,676 +0.23(+0.91%)
Feb 18, 2008 25.14 25.23 24.98 25.23 0 +0.00(+0.00%)
Feb 15, 2008 25.14 25.23 24.98 25.23 6,003 -0.05(-0.22%)
Feb 14, 2008 25.65 25.68 25.29 25.29 12,443 -0.35(-1.36%)
Feb 13, 2008 25.51 25.63 25.46 25.63 7,531 +0.30(+1.19%)
Feb 12, 2008 25.30 25.51 25.30 25.33 20,739 +0.14(+0.55%)
Feb 11, 2008 24.97 25.27 24.82 25.19 15,718 +0.31(+1.25%)
Feb 08, 2008 24.76 24.99 24.76 24.88 10,151 +0.07(+0.30%)
Feb 07, 2008 24.60 24.81 24.42 24.81 15,281 +0.21(+0.86%)
Feb 06, 2008 25.04 25.04 24.60 24.60 15,390 -0.62(-2.47%)
Feb 05, 2008 25.25 25.29 25.18 25.22 4,693 -0.53(-2.06%)
Feb 04, 2008 25.70 25.75 25.61 25.75 7,422 +0.05(+0.21%)
Feb 01, 2008 25.55 25.70 25.55 25.70 2,073 +0.40(+1.59%)
Jan 31, 2008 24.52 25.39 24.52 25.29 15,936 +0.04(+0.14%)
Jan 30, 2008 24.92 25.34 24.92 25.26 8,404 +0.22(+0.88%)
Jan 29, 2008 25.00 25.10 25.00 25.04 1,309 +0.19(+0.77%)
Jan 28, 2008 24.55 24.85 24.45 24.85 11,242 +0.14(+0.56%)
Jan 25, 2008 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Jan 24, 2008 24.58 24.81 24.58 24.71 1,309 +0.71(+2.94%)
Jan 23, 2008 23.77 24.00 23.62 24.00 2,292 -0.35(-1.43%)
Jan 22, 2008 23.98 24.51 23.98 24.35 11,788 -0.26(-1.04%)
Jan 21, 2008 24.84 24.92 24.36 24.61 0 +0.00(+0.00%)
Jan 18, 2008 24.84 24.92 24.36 24.61 13,425 -0.10(-0.41%)
Jan 17, 2008 25.61 25.70 24.71 24.71 12,771 -1.08(-4.19%)
Jan 16, 2008 25.65 25.84 25.29 25.79 11,679 +0.02(+0.07%)
Jan 15, 2008 25.96 25.96 25.77 25.77 4,911 -0.47(-1.78%)
Jan 14, 2008 26.23 26.26 26.21 26.24 5,676 +0.01(+0.03%)
Jan 11, 2008 26.28 26.42 26.23 26.23 2,073 -0.20(-0.76%)
Jan 10, 2008 26.16 26.49 26.07 26.43 20,630 +0.56(+2.16%)
Jan 09, 2008 26.16 26.16 25.82 25.87 10,587 -0.16(-0.60%)
Jan 08, 2008 26.72 26.83 26.03 26.03 19,647 -0.45(-1.70%)
Jan 07, 2008 26.89 26.93 26.40 26.48 16,045 -0.24(-0.89%)
Jan 04, 2008 27.00 27.00 26.71 26.71 14,844 -0.85(-3.09%)
Jan 03, 2008 27.64 27.64 27.57 27.57 1,091 +0.05(+0.17%)
Jan 02, 2008 27.72 27.72 27.50 27.52 5,348 -0.32(-1.15%)
Jan 01, 2008 27.97 27.97 27.82 27.84 5,130 +0.00(+0.00%)
Dec 31, 2007 27.97 27.97 27.82 27.84 5,130 -0.24(-0.85%)
Dec 28, 2007 28.07 28.18 28.07 28.08 6,549 +0.04(+0.13%)
Dec 27, 2007 28.51 28.51 28.04 28.04 26,306 -0.44(-1.54%)
Dec 26, 2007 28.43 28.51 28.43 28.48 13,535 +0.08(+0.29%)
Dec 24, 2007 28.38 28.40 28.37 28.40 10,587 +0.27(+0.98%)
Dec 21, 2007 28.13 28.13 28.13 28.13 1,200 +0.40(+1.45%)
Dec 20, 2007 27.58 27.72 27.42 27.72 1,200 +0.17(+0.63%)
Dec 19, 2007 27.51 27.55 27.35 27.55 654 +0.10(+0.37%)
Dec 18, 2007 27.42 27.46 27.23 27.45 14,954 +0.16(+0.60%)
Dec 17, 2007 27.52 27.52 27.26 27.28 1,964 -0.52(-1.88%)
Dec 14, 2007 27.95 28.11 27.80 27.80 2,510 -0.33(-1.17%)
Dec 13, 2007 27.92 28.13 27.92 28.13 5,239 -0.11(-0.39%)
Dec 12, 2007 28.58 28.58 28.23 28.24 764 +0.36(+1.28%)
Dec 11, 2007 28.79 28.80 27.89 27.89 18,119 -0.84(-2.93%)
Dec 10, 2007 28.73 28.73 28.73 28.73 545 +0.21(+0.74%)
Dec 07, 2007 28.54 28.61 28.46 28.52 10,697 -0.05(-0.16%)
Dec 06, 2007 28.18 28.57 28.18 28.57 8,623 +0.51(+1.83%)
Dec 05, 2007 27.98 28.13 27.94 28.05 8,186 +0.44(+1.59%)
Dec 04, 2007 27.58 27.69 27.55 27.61 3,711 -0.17(-0.63%)
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.