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 (%)
Apr 30, 2010 19.97 19.97 19.61 19.61 3,028 -0.38(-1.89%)
Apr 29, 2010 19.80 20.00 19.80 19.99 14,066 +0.28(+1.43%)
Apr 28, 2010 19.68 19.76 19.65 19.71 5,884 -0.01(-0.04%)
Apr 27, 2010 20.02 20.08 19.71 19.71 30,478 -0.41(-2.02%)
Apr 26, 2010 20.14 20.18 20.11 20.12 7,398 +0.06(+0.31%)
Apr 23, 2010 19.96 20.06 19.92 20.06 12,415 +0.07(+0.35%)
Apr 22, 2010 19.66 19.99 19.66 19.99 4,878 +0.11(+0.56%)
Apr 21, 2010 19.83 19.88 19.77 19.88 11,352 +0.04(+0.19%)
Apr 20, 2010 19.69 19.84 19.69 19.84 31,839 +0.23(+1.18%)
Apr 19, 2010 19.55 19.61 19.41 19.61 8,042 +0.01(+0.03%)
Apr 16, 2010 19.80 19.80 19.56 19.60 4,552 -0.22(-1.12%)
Apr 15, 2010 19.80 19.84 19.78 19.83 6,957 +0.04(+0.20%)
Apr 14, 2010 19.60 19.80 19.60 19.79 9,219 +0.27(+1.37%)
Apr 13, 2010 19.40 19.52 19.40 19.52 3,706 +0.03(+0.13%)
Apr 12, 2010 19.49 19.49 19.46 19.49 3,894 +0.05(+0.27%)
Apr 09, 2010 19.35 19.44 19.35 19.44 8,429 +0.06(+0.32%)
Apr 08, 2010 19.30 19.38 19.30 19.38 2,182 -0.01(-0.06%)
Apr 07, 2010 19.46 19.46 19.31 19.39 11,374 -0.09(-0.46%)
Apr 06, 2010 19.34 19.51 19.34 19.48 10,543 +0.12(+0.61%)
Apr 05, 2010 19.22 19.36 19.22 19.36 13,794 +0.30(+1.55%)
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.