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 (%)
Sep 28, 2012 24.19 24.32 24.19 24.28 39,568 -0.15(-0.62%)
Sep 27, 2012 24.34 24.48 24.26 24.43 14,301 +0.24(+1.01%)
Sep 26, 2012 24.22 24.27 24.07 24.19 7,221 -0.14(-0.56%)
Sep 25, 2012 24.77 24.83 24.30 24.32 13,936 -0.43(-1.75%)
Sep 24, 2012 24.77 24.77 24.67 24.76 3,767 -0.07(-0.28%)
Sep 21, 2012 24.96 24.99 24.82 24.83 18,242 +0.02(+0.09%)
Sep 20, 2012 24.72 24.84 24.56 24.80 57,045 -0.11(-0.43%)
Sep 19, 2012 24.96 24.96 24.86 24.91 2,950 +0.03(+0.12%)
Sep 18, 2012 24.95 24.95 24.81 24.88 4,418 -0.08(-0.34%)
Sep 17, 2012 25.18 25.18 24.94 24.96 5,438 -0.24(-0.97%)
Sep 14, 2012 25.05 25.42 25.05 25.21 7,084 +0.27(+1.10%)
Sep 13, 2012 24.43 25.06 24.43 24.93 6,383 +0.37(+1.49%)
Sep 12, 2012 24.58 24.61 24.48 24.57 2,859 +0.11(+0.45%)
Sep 11, 2012 24.47 24.58 24.43 24.46 3,512 +0.12(+0.48%)
Sep 10, 2012 24.40 24.48 24.30 24.34 2,759 -0.04(-0.16%)
Sep 07, 2012 24.37 24.46 24.29 24.38 18,650 +0.24(+1.01%)
Sep 06, 2012 23.78 24.19 23.78 24.13 61,092 +0.47(+2.00%)
Sep 05, 2012 23.62 23.75 23.57 23.66 35,773 +0.02(+0.06%)
Sep 04, 2012 23.52 23.68 23.36 23.65 7,016 +0.08(+0.36%)
Aug 31, 2012 23.52 23.69 23.52 23.56 4,460 +0.14(+0.59%)
Aug 30, 2012 23.47 23.52 23.43 23.43 10,324 -0.24(-1.02%)
Aug 29, 2012 23.65 23.70 23.55 23.67 9,347 +0.07(+0.31%)
Aug 27, 2012 23.62 23.71 23.52 23.59 18,053 +0.02(+0.10%)
Aug 24, 2012 23.43 23.63 23.43 23.57 105,528 +0.10(+0.42%)
Aug 23, 2012 23.77 23.77 23.43 23.47 27,092 -0.35(-1.47%)
Aug 22, 2012 23.77 23.86 23.70 23.82 6,323 -0.08(-0.32%)
Aug 21, 2012 24.00 24.14 23.90 23.90 13,180 +0.02(+0.08%)
Aug 20, 2012 23.82 23.90 23.76 23.88 28,424 +0.01(+0.02%)
Aug 17, 2012 23.81 23.89 23.81 23.87 1,341 +0.10(+0.42%)
Aug 16, 2012 23.50 23.77 23.50 23.77 1,916 +0.27(+1.13%)
Aug 15, 2012 23.46 23.55 23.44 23.51 8,108 +0.09(+0.38%)
Aug 14, 2012 23.61 23.61 23.42 23.42 7,135 -0.08(-0.36%)
Aug 13, 2012 23.38 23.50 23.38 23.50 9,288 -0.05(-0.23%)
Aug 11, 2012 23.50 23.55 23.43 23.55 3,981 +0.00(+0.00%)
Aug 10, 2012 23.50 23.55 23.43 23.55 3,981 -0.05(-0.23%)
Aug 09, 2012 23.56 23.61 23.49 23.61 2,772 +0.15(+0.65%)
Aug 08, 2012 23.25 23.46 23.25 23.46 4,901 +0.08(+0.34%)
Aug 07, 2012 23.33 23.49 23.33 23.38 1,765 +0.28(+1.21%)
Aug 06, 2012 22.99 23.16 22.99 23.10 2,631 +0.21(+0.90%)
Aug 03, 2012 22.87 22.99 22.72 22.89 6,185 +0.59(+2.66%)
Aug 02, 2012 22.27 22.31 22.24 22.30 811 -0.35(-1.56%)
Aug 01, 2012 22.81 22.81 22.65 22.65 2,053 -0.12(-0.52%)
Jul 31, 2012 22.88 22.94 22.77 22.77 5,275 -0.16(-0.70%)
Jul 30, 2012 22.95 22.95 22.81 22.93 6,184 -0.02(-0.10%)
Jul 27, 2012 22.47 22.97 22.42 22.95 5,101 +0.59(+2.62%)
Jul 26, 2012 22.21 22.37 22.21 22.37 2,354 +0.48(+2.18%)
Jul 25, 2012 21.97 22.03 21.89 21.89 3,305 +0.00(+0.01%)
Jul 24, 2012 22.07 22.07 21.89 21.89 4,725 -0.46(-2.07%)
Jul 23, 2012 22.18 22.40 22.14 22.35 3,646 -0.31(-1.38%)
Jul 20, 2012 22.80 22.80 22.61 22.66 3,707 -0.21(-0.93%)
Jul 19, 2012 23.01 23.01 22.88 22.88 4,687 -0.01(-0.04%)
Jul 18, 2012 22.60 22.98 22.60 22.88 8,713 +0.27(+1.21%)
Jul 17, 2012 22.59 22.61 22.33 22.61 12,162 +0.11(+0.48%)
Jul 16, 2012 22.52 22.54 22.44 22.50 3,856 -0.09(-0.42%)
Jul 14, 2012 22.31 22.60 22.31 22.60 6,315 +0.00(+0.00%)
Jul 13, 2012 22.31 22.60 22.31 22.60 6,315 +0.30(+1.34%)
Jul 12, 2012 22.15 22.30 22.08 22.30 5,350 -0.05(-0.24%)
Jul 11, 2012 22.49 22.57 22.35 22.35 5,765 -0.06(-0.27%)
Jul 10, 2012 22.66 22.70 22.34 22.41 19,790 -0.32(-1.41%)
Jul 09, 2012 22.66 22.73 22.64 22.73 3,220 -0.09(-0.40%)
Jul 06, 2012 22.87 22.87 22.78 22.82 3,894 -0.27(-1.15%)
Jul 05, 2012 23.15 23.19 22.98 23.09 5,399 -0.07(-0.28%)
Jul 03, 2012 22.92 23.16 22.92 23.16 9,624 +0.41(+1.82%)
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.