Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multicap Value Alphadex Fund FT (NY: FAB )

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 (%)
Dec 31, 2010 21.48 21.53 21.48 21.48 11,819 -0.04(-0.21%)
Dec 30, 2010 21.51 21.64 21.50 21.53 6,429 -0.01(-0.07%)
Dec 29, 2010 21.54 21.54 21.50 21.54 1,635 +0.05(+0.21%)
Dec 28, 2010 21.45 21.50 21.45 21.50 950 +0.01(+0.07%)
Dec 27, 2010 21.43 21.51 21.43 21.48 946 +0.00(+0.00%)
Dec 23, 2010 21.45 21.49 21.43 21.48 3,990 -0.03(-0.13%)
Dec 22, 2010 21.47 21.54 21.45 21.51 39,174 +0.07(+0.34%)
Dec 21, 2010 21.36 21.45 21.35 21.44 8,285 +0.23(+1.09%)
Dec 20, 2010 21.23 21.23 21.21 21.21 446 +0.02(+0.08%)
Dec 17, 2010 21.11 21.19 21.08 21.19 1,693 +0.04(+0.21%)
Dec 16, 2010 21.01 21.14 20.99 21.14 4,852 +0.16(+0.74%)
Dec 15, 2010 21.02 21.08 20.97 20.99 12,583 -0.12(-0.56%)
Dec 14, 2010 21.17 21.20 21.06 21.11 26,759 -0.01(-0.07%)
Dec 13, 2010 21.17 21.17 21.12 21.12 13,956 -0.01(-0.04%)
Dec 10, 2010 21.11 21.13 21.09 21.13 4,945 +0.19(+0.92%)
Dec 09, 2010 20.99 20.99 20.86 20.94 4,014 +0.13(+0.61%)
Dec 08, 2010 20.86 20.89 20.78 20.81 10,688 -0.05(-0.25%)
Dec 07, 2010 20.96 20.96 20.84 20.86 29,864 +0.10(+0.47%)
Dec 06, 2010 20.70 20.79 20.67 20.76 6,255 +0.00(+0.00%)
Dec 03, 2010 20.65 20.76 20.55 20.76 131,694 +0.13(+0.61%)
Dec 02, 2010 20.56 20.65 20.56 20.64 19,104 +0.23(+1.13%)
Dec 01, 2010 20.31 20.43 20.31 20.41 13,339 +0.45(+2.25%)
Nov 30, 2010 19.89 20.09 19.89 19.96 17,327 -0.20(-0.97%)
Nov 29, 2010 20.09 20.17 19.92 20.15 9,738 -0.05(-0.26%)
Nov 26, 2010 20.21 20.21 20.21 20.21 194 -0.07(-0.33%)
Nov 24, 2010 20.06 20.27 20.27 20.27 27,892 +0.31(+1.57%)
Nov 23, 2010 19.89 19.96 19.89 19.96 2,563 -0.26(-1.29%)
Nov 22, 2010 20.09 20.22 20.04 20.22 3,126 +0.09(+0.44%)
Nov 19, 2010 20.01 20.15 19.99 20.13 6,771 +0.07(+0.37%)
Nov 18, 2010 20.12 20.18 20.06 20.06 3,137 +0.25(+1.28%)
Nov 17, 2010 19.86 19.86 19.80 19.80 79,109 +0.05(+0.26%)
Nov 16, 2010 19.98 20.04 19.70 19.75 23,120 -0.42(-2.07%)
Nov 15, 2010 20.16 20.27 20.14 20.17 4,150 +0.10(+0.52%)
Nov 12, 2010 20.22 20.27 20.02 20.06 11,079 -0.31(-1.53%)
Nov 11, 2010 20.33 20.38 20.30 20.38 45,672 -0.01(-0.04%)
Nov 10, 2010 20.16 20.38 20.16 20.38 5,281 +0.01(+0.07%)
Nov 09, 2010 20.54 20.54 20.37 20.37 5,450 -0.15(-0.72%)
Nov 08, 2010 20.44 20.52 20.44 20.52 1,451 +0.01(+0.07%)
Nov 05, 2010 20.53 20.53 20.44 20.50 1,768 +0.06(+0.29%)
Nov 04, 2010 20.23 20.44 20.21 20.44 16,277 +0.48(+2.42%)
Nov 03, 2010 19.94 20.01 19.80 19.96 16,238 -0.01(-0.04%)
Nov 02, 2010 19.84 19.97 19.84 19.97 5,783 +0.33(+1.71%)
Nov 01, 2010 19.76 19.76 19.63 19.63 6,552 -0.09(-0.45%)
Oct 29, 2010 19.72 19.76 19.71 19.72 6,076 -0.01(-0.07%)
Oct 28, 2010 19.84 19.84 19.67 19.74 2,912 +0.02(+0.11%)
Oct 27, 2010 19.70 19.72 19.55 19.72 2,899 -0.14(-0.71%)
Oct 25, 2010 19.94 20.01 19.86 19.86 11,044 +0.08(+0.39%)
Oct 22, 2010 19.77 19.80 19.72 19.78 4,160 +0.08(+0.40%)
Oct 21, 2010 19.89 19.94 19.63 19.70 11,216 +0.05(+0.26%)
Oct 20, 2010 19.65 19.65 19.65 19.65 439 +0.13(+0.69%)
Oct 19, 2010 19.78 19.79 19.50 19.51 4,774 -0.39(-1.98%)
Oct 18, 2010 19.79 19.92 19.75 19.91 17,875 +0.12(+0.60%)
Oct 15, 2010 19.75 19.79 19.65 19.79 3,824 +0.07(+0.34%)
Oct 14, 2010 19.82 19.86 19.72 19.72 4,005 -0.19(-0.94%)
Oct 13, 2010 19.79 19.91 19.79 19.91 584 +0.35(+1.80%)
Oct 12, 2010 19.51 19.56 19.51 19.56 1,095 -0.13(-0.64%)
Oct 11, 2010 19.57 19.69 19.57 19.69 2,162 +0.14(+0.70%)
Oct 08, 2010 19.55 19.56 19.31 19.55 15,719 +0.20(+1.02%)
Oct 07, 2010 19.40 19.40 19.25 19.35 3,212 +0.01(+0.06%)
Oct 06, 2010 19.40 19.40 19.33 19.34 919 -0.08(-0.41%)
Oct 05, 2010 19.30 19.42 19.30 19.42 994 +0.44(+2.31%)
Oct 04, 2010 19.16 19.25 18.93 18.98 48,805 -0.21(-1.09%)
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.