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

Midcap Growth Alphadex Fund FT (NY: FNY )

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 (%)
Jun 30, 2011 19.75 19.81 19.75 19.81 634 +0.19(+0.98%)
Jun 29, 2011 19.42 19.63 19.42 19.62 2,450 +0.21(+1.07%)
Jun 28, 2011 19.20 19.41 19.20 19.41 833 +0.30(+1.55%)
Jun 27, 2011 19.01 19.12 18.95 19.12 2,044 +0.12(+0.65%)
Jun 24, 2011 18.99 18.99 18.99 18.99 419 -0.10(-0.50%)
Jun 23, 2011 18.88 19.09 18.88 19.09 393 +0.01(+0.06%)
Jun 22, 2011 19.01 19.08 19.01 19.08 544 +0.05(+0.25%)
Jun 21, 2011 19.03 19.03 19.03 19.03 306 +0.44(+2.37%)
Jun 20, 2011 18.56 18.59 18.56 18.59 1,310 +0.19(+1.05%)
Jun 17, 2011 18.51 18.51 18.40 18.40 1,572 +0.12(+0.64%)
Jun 16, 2011 18.48 18.49 18.28 18.28 2,689 -0.22(-1.17%)
Jun 15, 2011 18.50 18.50 18.50 18.50 629 -0.27(-1.42%)
Jun 09, 2011 18.76 18.76 18.76 0 +0.13(+0.72%)
Jun 08, 2011 18.65 18.65 18.63 18.63 1,007 -0.25(-1.31%)
Jun 07, 2011 18.90 18.90 18.88 18.88 786 -0.31(-1.59%)
Jun 03, 2011 19.18 19.18 19.18 0 +0.02(+0.10%)
May 24, 2011 19.16 19.16 19.16 19.16 324 +0.04(+0.21%)
May 23, 2011 19.20 19.20 19.12 19.12 805 -0.43(-2.19%)
May 20, 2011 19.62 19.62 19.43 19.55 1,157 -0.11(-0.58%)
May 19, 2011 19.76 19.76 19.66 19.66 707 +0.21(+1.11%)
May 18, 2011 19.34 19.45 19.34 19.45 919 +0.18(+0.94%)
May 17, 2011 19.21 19.27 19.21 19.27 11,098 -0.52(-2.60%)
May 13, 2011 19.78 19.78 19.78 0 -0.18(-0.91%)
May 12, 2011 19.73 19.96 19.73 19.96 618 +0.04(+0.19%)
May 11, 2011 20.04 20.04 19.93 19.93 581 -0.05(-0.24%)
May 10, 2011 19.97 19.97 19.97 19.97 399 +0.15(+0.77%)
May 09, 2011 19.64 19.85 19.60 19.82 1,918 +0.25(+1.27%)
May 06, 2011 19.57 19.57 19.57 19.57 524 -0.16(-0.82%)
May 05, 2011 19.74 19.74 19.74 19.74 283 +0.14(+0.73%)
May 04, 2011 19.85 19.85 19.59 19.59 849 -0.50(-2.47%)
May 02, 2011 20.09 20.09 20.09 20.09 0 -0.10(-0.47%)
Apr 29, 2011 20.24 20.24 20.18 20.18 1,184 +0.05(+0.24%)
Apr 28, 2011 20.14 20.14 20.14 20.14 201 +0.09(+0.43%)
Apr 26, 2011 20.05 20.05 20.05 20.05 0 +0.19(+0.94%)
Apr 25, 2011 19.87 19.87 19.81 19.86 1,041 +0.23(+1.18%)
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.