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

Europe Alphadex Fund FT (NY: FEP )

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 (%)
Oct 31, 2012 17.57 17.57 17.57 0 +0.06(+0.37%)
Oct 25, 2012 17.51 17.51 17.51 0 +0.06(+0.33%)
Oct 24, 2012 17.46 17.46 17.45 17.45 833 +0.00(+0.00%)
Oct 23, 2012 17.49 17.49 17.45 17.45 394 -0.64(-3.53%)
Oct 18, 2012 18.09 18.09 18.09 18.09 0 +0.03(+0.15%)
Oct 17, 2012 17.82 18.06 17.82 18.06 2,056 +0.35(+1.98%)
Oct 16, 2012 17.70 17.71 17.70 17.71 411 -0.09(-0.49%)
Oct 15, 2012 17.57 17.80 17.57 17.80 411 +0.36(+2.04%)
Oct 12, 2012 17.44 17.44 17.44 17.44 182 -0.06(-0.36%)
Oct 11, 2012 17.50 17.51 17.50 17.51 411 +0.32(+1.87%)
Oct 10, 2012 17.38 17.38 17.18 17.19 1,614 -0.36(-2.08%)
Oct 09, 2012 17.51 17.56 17.51 17.55 2,261 -0.09(-0.54%)
Oct 08, 2012 17.64 17.65 17.64 17.65 822 -0.12(-0.66%)
Oct 04, 2012 17.76 17.76 17.76 17.76 0 +0.37(+2.14%)
Oct 03, 2012 17.39 17.39 17.39 17.39 152 -0.18(-1.02%)
Oct 02, 2012 17.64 17.64 17.47 17.57 1,760 +0.14(+0.78%)
Oct 01, 2012 17.45 17.45 17.43 17.43 274 +0.12(+0.67%)
Sep 28, 2012 17.32 17.35 17.32 17.32 712 -0.20(-1.12%)
Sep 27, 2012 17.51 17.51 17.51 17.51 137 +0.25(+1.44%)
Sep 26, 2012 17.27 17.27 17.27 17.27 137 -0.48(-2.71%)
Sep 24, 2012 17.75 17.75 17.75 0 -0.18(-0.98%)
Sep 21, 2012 17.92 17.95 17.92 17.92 15,446 +0.32(+1.83%)
Sep 14, 2012 17.60 17.60 17.60 0 +0.00(+0.00%)
Sep 12, 2012 17.60 17.60 17.60 0 +0.23(+1.34%)
Sep 11, 2012 17.37 17.37 17.37 17.37 137 -0.19(-1.08%)
Sep 07, 2012 17.56 17.56 17.56 0 +1.18(+7.22%)
Sep 04, 2012 16.38 16.38 16.38 0 -0.21(-1.28%)
Aug 31, 2012 16.59 16.59 16.59 16.59 588 +0.11(+0.66%)
Aug 30, 2012 16.48 16.48 16.48 16.48 137 -0.02(-0.14%)
Aug 28, 2012 16.50 16.50 16.50 0 -0.26(-1.56%)
Aug 22, 2012 16.76 16.76 16.76 0 +0.39(+2.36%)
Aug 16, 2012 16.38 16.38 16.38 0 -0.03(-0.18%)
Aug 14, 2012 16.41 16.41 16.41 0 +0.21(+1.31%)
Aug 13, 2012 16.19 16.19 16.19 16.19 2,390 -0.27(-1.64%)
Aug 08, 2012 16.46 16.46 16.46 16.46 0 +1.04(+6.71%)
Aug 02, 2012 15.43 15.43 15.43 0 -0.38(-2.40%)
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.