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 (%)
Aug 31, 2009 19.51 19.51 19.51 19.51 371 -0.28(-1.43%)
Aug 27, 2009 19.80 19.80 19.80 0 +0.05(+0.28%)
Aug 26, 2009 19.83 19.83 19.74 19.74 422 -0.06(-0.32%)
Aug 25, 2009 19.75 19.87 19.75 19.81 1,159 +0.18(+0.92%)
Aug 24, 2009 19.87 19.89 19.62 19.63 7,918 -0.11(-0.54%)
Aug 21, 2009 19.56 19.73 19.56 19.73 4,911 +0.33(+1.69%)
Aug 20, 2009 19.32 19.40 19.32 19.40 2,985 +0.21(+1.11%)
Aug 19, 2009 19.05 19.25 19.05 19.19 9,564 +0.41(+2.19%)
Aug 17, 2009 18.78 18.78 18.78 0 -0.73(-3.76%)
Aug 13, 2009 19.51 19.51 19.51 0 +0.04(+0.22%)
Aug 12, 2009 19.46 19.47 19.46 19.47 585 +0.23(+1.21%)
Aug 11, 2009 19.31 19.31 19.17 19.24 3,864 -0.16(-0.85%)
Aug 10, 2009 19.40 19.40 19.40 19.40 382 +0.25(+1.29%)
Aug 06, 2009 19.16 19.16 19.16 0 -0.08(-0.43%)
Aug 05, 2009 19.31 19.31 19.24 19.24 982 -0.15(-0.77%)
Aug 04, 2009 19.34 19.39 19.34 19.39 2,075 -0.01(-0.04%)
Aug 03, 2009 19.24 19.39 19.24 19.39 2,562 +0.23(+1.19%)
Jul 31, 2009 19.18 19.18 19.17 19.17 336 +0.24(+1.26%)
Jul 28, 2009 18.93 18.93 18.93 0 +0.04(+0.19%)
Jul 27, 2009 18.87 18.89 18.87 18.89 1,239 +0.03(+0.16%)
Jul 24, 2009 18.75 18.90 18.68 18.86 8,133 +0.02(+0.08%)
Jul 23, 2009 18.52 18.87 18.52 18.84 10,605 +0.50(+2.75%)
Jul 22, 2009 18.34 18.34 18.34 18.34 982 +0.04(+0.24%)
Jul 21, 2009 18.33 18.33 18.28 18.30 10,806 +0.08(+0.47%)
Jul 20, 2009 18.14 18.26 18.13 18.21 8,095 +0.16(+0.91%)
Jul 17, 2009 18.03 18.05 18.03 18.05 240 +0.27(+1.55%)
Jul 16, 2009 17.75 17.77 17.75 17.77 1,309 +0.18(+1.04%)
Jul 15, 2009 17.59 17.59 17.59 17.59 982 +0.51(+3.00%)
Jul 13, 2009 17.08 17.08 17.08 0 +0.39(+2.36%)
Jul 09, 2009 16.68 16.68 16.68 16.68 1,091 -0.33(-1.94%)
Jul 07, 2009 17.01 17.01 17.01 0 +0.04(+0.25%)
Jul 06, 2009 17.02 17.06 16.90 16.97 8,286 -0.67(-3.82%)
Jul 01, 2009 17.64 17.64 17.64 0 +0.30(+1.74%)
Jun 30, 2009 17.60 17.60 17.34 17.34 1,859 -0.03(-0.16%)
Jun 29, 2009 17.46 17.46 17.37 17.37 2,073 +0.03(+0.16%)
Jun 26, 2009 17.34 17.34 17.34 17.34 1,091 +0.14(+0.80%)
Jun 25, 2009 17.13 17.20 17.13 17.20 218 +0.11(+0.66%)
Jun 24, 2009 17.09 17.09 17.09 17.09 120 +0.16(+0.95%)
Jun 23, 2009 16.93 16.93 16.93 16.93 1,091 -0.12(-0.70%)
Jun 22, 2009 17.20 17.20 16.94 17.05 18,428 -0.35(-2.00%)
Jun 18, 2009 17.29 17.40 17.40 17.40 985 +0.24(+1.39%)
Jun 16, 2009 17.16 17.16 17.16 17.16 0 -0.17(-0.96%)
Jun 15, 2009 17.32 17.32 17.32 17.32 583 -0.59(-3.27%)
Jun 11, 2009 17.91 17.91 17.91 0 +0.19(+1.09%)
Jun 10, 2009 17.80 17.81 17.57 17.72 1,985 -0.22(-1.23%)
Jun 09, 2009 17.77 17.94 17.77 17.94 15,018 +0.37(+2.09%)
Jun 08, 2009 17.57 17.57 17.57 17.57 218 -0.22(-1.24%)
Jun 05, 2009 17.82 17.82 17.79 17.79 764 +0.03(+0.15%)
Jun 04, 2009 17.79 17.79 17.75 17.76 4,158 +0.08(+0.47%)
Jun 03, 2009 17.58 17.68 17.58 17.68 279 -0.09(-0.51%)
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.