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 (%)
Dec 31, 2012 24.72 25.20 24.72 25.19 13,729 +0.32(+1.27%)
Dec 28, 2012 24.85 24.92 24.81 24.87 7,334 -0.17(-0.67%)
Dec 27, 2012 25.06 25.06 24.70 25.04 9,688 +0.02(+0.08%)
Dec 26, 2012 25.05 25.10 25.02 25.02 7,810 -0.09(-0.37%)
Dec 24, 2012 25.16 25.16 25.11 25.11 4,059 -0.18(-0.70%)
Dec 21, 2012 25.11 25.29 25.11 25.29 10,158 -0.23(-0.91%)
Dec 20, 2012 25.43 25.52 25.34 25.52 8,953 +0.22(+0.87%)
Dec 19, 2012 25.30 25.47 25.30 25.30 20,061 -0.11(-0.45%)
Dec 18, 2012 24.98 25.41 24.98 25.41 7,015 +0.57(+2.29%)
Dec 17, 2012 24.83 24.88 24.76 24.84 3,426 +0.16(+0.66%)
Dec 14, 2012 24.68 24.73 24.61 24.68 5,212 +0.01(+0.06%)
Dec 13, 2012 24.75 24.81 24.58 24.67 11,350 -0.22(-0.88%)
Dec 12, 2012 24.94 25.02 24.83 24.89 38,368 +0.04(+0.14%)
Dec 11, 2012 24.82 24.89 24.74 24.85 11,656 +0.19(+0.77%)
Dec 10, 2012 24.48 24.67 24.48 24.66 2,859 +0.14(+0.56%)
Dec 07, 2012 24.51 24.56 24.46 24.52 7,415 +0.05(+0.22%)
Dec 06, 2012 24.47 24.49 24.34 24.47 6,801 +0.06(+0.25%)
Dec 05, 2012 24.31 24.51 24.25 24.41 8,042 +0.13(+0.53%)
Dec 04, 2012 24.34 24.35 24.14 24.28 9,167 -0.07(-0.28%)
Nov 30, 2012 24.33 24.35 24.22 24.35 12,187 +0.02(+0.09%)
Nov 29, 2012 24.25 24.38 24.19 24.32 32,206 +0.24(+1.00%)
Nov 28, 2012 23.87 24.09 23.87 24.08 878 +0.12(+0.52%)
Nov 27, 2012 24.00 24.13 23.96 23.96 73,700 +0.00(+0.00%)
Nov 26, 2012 23.92 23.96 23.85 23.96 2,809 +0.01(+0.03%)
Nov 24, 2012 23.95 23.95 23.95 23.95 721 +0.00(+0.00%)
Nov 23, 2012 23.95 23.95 23.95 23.95 721 +0.24(+1.03%)
Nov 21, 2012 23.52 23.71 23.52 23.71 7,496 +0.14(+0.61%)
Nov 20, 2012 23.53 23.56 23.43 23.56 17,250 +0.00(+0.00%)
Nov 19, 2012 23.43 23.59 23.43 23.56 19,601 +0.50(+2.18%)
Nov 16, 2012 22.88 23.07 22.87 23.06 11,072 +0.10(+0.43%)
Nov 15, 2012 23.02 23.15 22.85 22.96 79,505 -0.05(-0.23%)
Nov 14, 2012 23.55 23.55 22.98 23.01 33,721 -0.37(-1.60%)
Nov 13, 2012 23.50 23.59 23.39 23.39 1,298 -0.15(-0.65%)
Nov 12, 2012 23.63 23.63 23.46 23.54 11,360 -0.02(-0.10%)
Nov 09, 2012 23.51 23.76 23.41 23.56 10,682 -0.01(-0.03%)
Nov 08, 2012 23.86 23.94 23.55 23.57 10,375 -0.28(-1.18%)
Nov 07, 2012 24.32 24.32 23.75 23.85 7,713 -0.62(-2.52%)
Nov 06, 2012 24.40 24.59 24.40 24.47 23,086 +0.21(+0.88%)
Nov 05, 2012 24.19 24.26 24.19 24.26 1,333 +0.14(+0.57%)
Nov 02, 2012 24.25 24.25 24.12 24.12 5,424 -0.29(-1.19%)
Nov 01, 2012 24.29 24.42 24.29 24.41 19,555 +0.42(+1.77%)
Oct 31, 2012 23.99 24.03 23.85 23.98 8,431 +0.02(+0.07%)
Oct 26, 2012 23.97 23.97 23.97 0 -0.01(-0.04%)
Oct 25, 2012 24.08 24.08 23.88 23.98 10,032 +0.06(+0.27%)
Oct 24, 2012 23.96 23.98 23.90 23.91 2,129 -0.14(-0.60%)
Oct 23, 2012 23.88 24.06 23.83 24.06 6,799 -0.24(-1.00%)
Oct 19, 2012 24.73 24.73 24.21 24.30 18,709 -0.46(-1.88%)
Oct 18, 2012 24.72 24.84 24.72 24.77 5,590 -0.02(-0.06%)
Oct 17, 2012 24.63 24.78 24.62 24.78 22,689 +0.27(+1.09%)
Oct 16, 2012 24.41 24.54 24.41 24.51 15,891 +0.34(+1.42%)
Oct 15, 2012 23.96 24.19 23.96 24.17 2,796 +0.11(+0.48%)
Oct 12, 2012 24.23 24.25 23.99 24.06 11,100 -0.23(-0.96%)
Oct 11, 2012 24.22 24.36 24.21 24.29 11,567 +0.21(+0.87%)
Oct 10, 2012 24.26 24.26 24.07 24.08 8,234 -0.15(-0.63%)
Oct 09, 2012 24.39 24.45 24.23 24.23 8,583 -0.16(-0.66%)
Oct 08, 2012 24.40 24.50 24.37 24.39 3,784 -0.13(-0.52%)
Oct 06, 2012 24.67 24.68 24.45 24.52 8,120 +0.00(+0.00%)
Oct 05, 2012 24.67 24.68 24.45 24.52 8,120 -0.01(-0.03%)
Oct 04, 2012 24.34 24.53 24.31 24.53 5,928 +0.26(+1.07%)
Oct 03, 2012 24.21 24.31 24.21 24.27 3,100 -0.10(-0.41%)
Oct 02, 2012 24.39 24.39 24.25 24.37 1,524 +0.08(+0.33%)
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.