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, 2013 28.19 28.34 28.15 28.30 12,162 +0.07(+0.25%)
Apr 29, 2013 28.24 28.27 28.21 28.23 11,092 +0.21(+0.74%)
Apr 26, 2013 28.10 28.16 27.95 28.02 12,785 -0.15(-0.52%)
Apr 25, 2013 28.06 28.33 28.06 28.16 32,729 +0.15(+0.52%)
Apr 24, 2013 27.92 28.05 27.89 28.02 42,322 +0.26(+0.95%)
Apr 23, 2013 27.75 27.77 27.54 27.76 9,664 +0.35(+1.26%)
Apr 22, 2013 27.11 27.44 27.10 27.41 25,902 +0.11(+0.40%)
Apr 19, 2013 27.27 27.33 27.19 27.30 5,574 +0.13(+0.48%)
Apr 18, 2013 27.23 27.29 27.06 27.17 35,669 -0.08(-0.31%)
Apr 17, 2013 27.58 27.58 27.10 27.26 35,239 -0.44(-1.58%)
Apr 16, 2013 27.52 27.70 27.45 27.69 48,785 +0.33(+1.20%)
Apr 15, 2013 28.16 28.16 27.28 27.36 10,313 -0.86(-3.05%)
Apr 12, 2013 28.28 28.30 28.17 28.22 28,801 -0.24(-0.83%)
Apr 11, 2013 28.29 28.50 28.29 28.46 8,887 +0.09(+0.32%)
Apr 10, 2013 28.17 28.37 28.16 28.37 8,442 +0.37(+1.33%)
Apr 09, 2013 27.90 28.06 27.90 28.00 6,586 +0.12(+0.44%)
Apr 08, 2013 27.69 27.87 27.61 27.87 12,101 +0.28(+1.00%)
Apr 05, 2013 27.53 27.68 27.38 27.59 11,839 -0.15(-0.55%)
Apr 04, 2013 27.66 27.75 27.52 27.75 10,239 +0.09(+0.33%)
Apr 03, 2013 27.97 27.97 27.57 27.66 13,681 -0.32(-1.13%)
Apr 02, 2013 28.10 28.12 27.93 27.97 5,365 -0.05(-0.19%)
Apr 01, 2013 28.07 28.07 27.92 28.03 72,385 -0.23(-0.82%)
Mar 28, 2013 28.15 28.31 28.15 28.26 12,207 +0.07(+0.25%)
Mar 27, 2013 27.95 28.22 27.95 28.19 16,121 +0.12(+0.44%)
Mar 26, 2013 28.03 28.10 28.00 28.06 12,485 +0.17(+0.60%)
Mar 25, 2013 28.09 28.17 27.82 27.90 37,585 -0.04(-0.14%)
Mar 22, 2013 27.95 27.98 27.91 27.93 17,397 +0.02(+0.06%)
Mar 21, 2013 28.02 28.08 27.82 27.92 54,418 -0.20(-0.71%)
Mar 20, 2013 28.08 28.17 28.04 28.12 10,503 +0.18(+0.64%)
Mar 19, 2013 28.13 28.13 27.80 27.94 30,107 -0.15(-0.54%)
Mar 18, 2013 28.02 28.22 28.02 28.09 8,647 -0.18(-0.63%)
Mar 15, 2013 28.15 28.29 28.15 28.27 18,821 +0.03(+0.12%)
Mar 14, 2013 28.08 28.24 28.07 28.24 9,834 +0.30(+1.09%)
Mar 13, 2013 27.83 27.96 27.83 27.93 18,702 +0.11(+0.38%)
Mar 12, 2013 27.80 27.91 27.80 27.83 8,406 -0.03(-0.10%)
Mar 11, 2013 27.73 27.86 27.72 27.85 17,446 +0.02(+0.08%)
Mar 08, 2013 27.69 27.83 27.67 27.83 13,961 +0.24(+0.86%)
Mar 07, 2013 27.49 27.59 27.49 27.59 24,904 +0.18(+0.64%)
Mar 06, 2013 27.47 27.49 27.41 27.42 10,598 +0.05(+0.17%)
Mar 05, 2013 27.05 27.39 27.28 27.37 8,850 +0.32(+1.19%)
Mar 04, 2013 27.03 27.07 26.86 27.05 36,078 +0.04(+0.14%)
Mar 01, 2013 26.99 27.06 26.89 27.01 13,866 -0.11(-0.39%)
Feb 28, 2013 27.19 27.26 27.11 27.12 9,720 -0.05(-0.20%)
Feb 27, 2013 26.81 27.22 26.81 27.17 12,443 +0.37(+1.38%)
Feb 26, 2013 26.77 26.82 26.56 26.80 19,254 -0.44(-1.61%)
Feb 22, 2013 27.14 27.24 27.09 27.24 23,618 +0.22(+0.82%)
Feb 21, 2013 27.10 27.12 26.88 27.02 8,063 -0.20(-0.73%)
Feb 20, 2013 27.68 27.68 27.22 27.22 13,104 -0.53(-1.91%)
Feb 19, 2013 27.64 27.75 27.64 27.75 14,652 +0.29(+1.06%)
Feb 15, 2013 27.55 27.55 27.42 27.46 8,412 -0.13(-0.47%)
Feb 14, 2013 27.50 27.62 27.50 27.59 8,630 +0.11(+0.39%)
Feb 13, 2013 27.46 27.54 27.41 27.48 32,800 +0.08(+0.31%)
Feb 12, 2013 27.41 27.47 27.36 27.39 93,200 +0.12(+0.42%)
Feb 11, 2013 27.27 27.33 27.26 27.28 14,380 -0.07(-0.25%)
Feb 08, 2013 27.26 27.35 27.26 27.35 14,338 +0.23(+0.85%)
Feb 07, 2013 27.17 27.19 26.97 27.12 34,705 +0.02(+0.09%)
Feb 06, 2013 26.95 27.12 26.95 27.09 47,211 +0.31(+1.17%)
Feb 04, 2013 27.02 27.02 26.78 26.78 11,095 -0.30(-1.10%)
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.