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, 2012 23.72 23.74 23.67 23.74 3,033 -0.10(-0.41%)
Apr 27, 2012 23.78 23.84 23.67 23.84 12,890 +0.06(+0.26%)
Apr 26, 2012 23.63 23.78 23.63 23.78 10,660 +0.22(+0.94%)
Apr 25, 2012 23.37 23.55 23.37 23.55 12,226 +0.30(+1.29%)
Apr 24, 2012 23.28 23.29 23.21 23.25 3,923 +0.11(+0.49%)
Apr 23, 2012 23.16 23.18 22.98 23.14 11,456 -0.24(-1.01%)
Apr 20, 2012 23.44 23.44 23.38 23.38 1,079 +0.02(+0.07%)
Apr 19, 2012 23.50 23.64 23.26 23.36 18,403 -0.09(-0.39%)
Apr 18, 2012 23.50 23.52 23.41 23.45 24,734 -0.23(-0.99%)
Apr 17, 2012 23.40 23.72 23.40 23.69 9,142 +0.33(+1.43%)
Apr 16, 2012 23.35 23.43 23.10 23.35 10,597 +0.10(+0.42%)
Apr 13, 2012 23.40 23.40 23.25 23.25 2,866 -0.38(-1.60%)
Apr 12, 2012 23.44 23.68 23.44 23.63 8,652 +0.43(+1.87%)
Apr 11, 2012 23.20 23.31 23.17 23.20 6,760 +0.19(+0.84%)
Apr 10, 2012 23.44 23.44 22.96 23.00 63,291 -0.49(-2.10%)
Apr 09, 2012 23.52 23.54 23.37 23.50 15,457 -0.31(-1.30%)
Apr 05, 2012 23.98 23.98 23.81 23.81 16,463 -0.16(-0.67%)
Apr 04, 2012 24.12 24.12 23.91 23.97 9,868 -0.37(-1.53%)
Apr 03, 2012 24.41 24.45 24.23 24.34 50,969 -0.23(-0.92%)
Apr 02, 2012 24.27 24.56 24.27 24.56 2,888 +0.33(+1.34%)
Mar 30, 2012 24.38 24.41 24.24 24.24 30,254 +0.02(+0.06%)
Mar 29, 2012 24.12 24.22 24.04 24.22 7,683 -0.05(-0.19%)
Mar 28, 2012 24.60 24.60 24.15 24.27 8,567 -0.31(-1.26%)
Mar 27, 2012 24.75 24.76 24.58 24.58 12,822 -0.14(-0.55%)
Mar 26, 2012 24.53 24.72 24.53 24.72 27,956 +0.43(+1.78%)
Mar 23, 2012 24.20 24.34 24.17 24.28 7,642 +0.14(+0.60%)
Mar 22, 2012 24.23 24.25 24.05 24.14 10,116 -0.33(-1.36%)
Mar 21, 2012 24.42 24.51 24.41 24.47 15,881 +0.02(+0.09%)
Mar 20, 2012 24.54 24.58 24.45 24.45 3,462 -0.24(-0.98%)
Mar 19, 2012 24.58 24.81 24.54 24.69 6,429 +0.18(+0.74%)
Mar 16, 2012 24.53 24.53 24.51 24.51 480 -0.04(-0.15%)
Mar 15, 2012 24.32 24.56 24.31 24.55 8,740 +0.26(+1.09%)
Mar 14, 2012 24.46 24.48 24.24 24.28 16,906 -0.15(-0.62%)
Mar 13, 2012 24.03 24.44 24.03 24.44 4,030 +0.53(+2.20%)
Mar 12, 2012 24.01 24.03 23.86 23.91 5,973 -0.10(-0.41%)
Mar 09, 2012 23.84 24.13 23.81 24.01 9,635 +0.24(+1.01%)
Mar 08, 2012 23.65 23.77 23.59 23.77 8,309 +0.28(+1.20%)
Mar 07, 2012 23.28 23.49 23.28 23.49 45,654 +0.24(+1.04%)
Mar 06, 2012 23.47 23.47 23.13 23.25 12,969 -0.45(-1.92%)
Mar 05, 2012 23.86 23.86 23.66 23.70 14,785 -0.26(-1.09%)
Mar 02, 2012 24.10 24.10 23.87 23.96 7,093 -0.20(-0.83%)
Mar 01, 2012 24.07 24.30 24.07 24.16 16,562 +0.17(+0.72%)
Feb 29, 2012 24.31 24.36 23.97 23.99 23,748 -0.31(-1.29%)
Feb 28, 2012 24.28 24.41 24.17 24.31 68,724 +0.05(+0.22%)
Feb 27, 2012 24.18 24.32 24.03 24.25 23,782 +0.01(+0.03%)
Feb 24, 2012 24.32 24.39 24.23 24.25 21,109 -0.01(-0.04%)
Feb 23, 2012 24.12 24.29 23.95 24.26 16,543 +0.16(+0.67%)
Feb 22, 2012 24.21 24.28 24.05 24.10 10,842 -0.11(-0.47%)
Feb 21, 2012 24.36 24.47 24.14 24.21 23,697 -0.10(-0.42%)
Feb 17, 2012 24.41 24.41 24.29 24.31 5,047 -0.00(-0.02%)
Feb 16, 2012 23.79 24.32 23.79 24.32 56,672 +0.48(+2.00%)
Feb 15, 2012 23.92 24.02 23.83 23.84 6,558 +0.12(+0.51%)
Feb 14, 2012 23.78 23.88 23.72 23.72 6,867 -0.22(-0.94%)
Feb 13, 2012 23.94 24.05 23.82 23.94 10,550 +0.16(+0.69%)
Feb 10, 2012 23.88 23.88 23.72 23.78 35,520 -0.26(-1.08%)
Feb 09, 2012 24.13 24.13 23.88 24.04 24,000 -0.01(-0.06%)
Feb 08, 2012 23.98 24.16 23.87 24.05 35,660 +0.07(+0.27%)
Feb 07, 2012 23.88 23.98 23.88 23.98 3,717 +0.08(+0.35%)
Feb 06, 2012 23.94 23.94 23.88 23.90 4,810 -0.07(-0.29%)
Feb 03, 2012 23.82 24.04 23.82 23.97 16,598 +0.45(+1.93%)
Feb 02, 2012 23.47 23.56 23.41 23.52 3,578 +0.10(+0.41%)
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.