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

Latin America Alphadex Fund FT (NY: FLN )

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 (%)
May 31, 2013 15.34 15.41 15.34 15.41 826 -0.22(-1.43%)
May 30, 2013 15.70 15.70 15.63 15.63 4,955 -0.09(-0.58%)
May 29, 2013 15.72 15.72 15.72 15.72 1,460 -0.58(-3.54%)
May 28, 2013 16.32 16.32 16.26 16.30 4,033 +0.02(+0.09%)
May 24, 2013 16.22 16.37 16.15 16.28 4,970 -0.06(-0.37%)
May 23, 2013 16.31 16.42 16.07 16.34 27,255 -0.11(-0.70%)
May 22, 2013 16.46 16.46 16.46 16.46 649 -0.13(-0.80%)
May 21, 2013 16.23 16.59 16.23 16.59 6,600 +0.08(+0.51%)
May 20, 2013 16.51 16.51 16.51 16.51 398 +0.00(+0.00%)
May 17, 2013 16.51 16.51 16.51 16.51 195 +0.01(+0.07%)
May 16, 2013 16.49 16.49 16.49 16.49 1,253 -0.14(-0.83%)
May 15, 2013 16.64 16.64 16.63 16.63 2,806 +0.15(+0.91%)
May 13, 2013 16.59 16.59 16.48 16.48 1,081 -0.42(-2.47%)
May 09, 2013 16.90 16.90 16.90 0 +0.14(+0.83%)
May 07, 2013 16.76 16.76 16.76 0 +0.15(+0.87%)
May 06, 2013 16.56 16.61 16.41 16.61 3,536 -0.11(-0.65%)
May 03, 2013 16.63 16.77 16.63 16.72 8,210 +0.25(+1.54%)
May 01, 2013 16.47 16.47 16.47 0 -0.01(-0.07%)
Apr 30, 2013 16.56 16.57 16.45 16.48 7,616 +0.09(+0.55%)
Apr 29, 2013 16.46 16.52 16.39 16.39 1,820 -0.11(-0.70%)
Apr 26, 2013 16.51 16.52 16.39 16.51 2,955 -0.01(-0.07%)
Apr 25, 2013 16.54 16.65 16.51 16.52 13,448 +0.23(+1.41%)
Apr 22, 2013 16.29 16.29 16.29 16.29 0 +0.00(+0.00%)
Apr 19, 2013 16.16 16.29 16.14 16.29 876 +0.20(+1.27%)
Apr 18, 2013 15.95 16.09 15.95 16.08 1,488 -0.11(-0.66%)
Apr 17, 2013 16.13 16.19 16.13 16.19 2,158 -0.09(-0.56%)
Apr 16, 2013 16.29 16.29 16.28 16.28 496 +0.04(+0.22%)
Apr 15, 2013 16.25 16.29 16.25 16.25 2,563 -0.53(-3.17%)
Apr 12, 2013 16.73 16.78 16.73 16.78 721 -0.11(-0.64%)
Apr 11, 2013 16.90 16.90 16.89 16.89 2,651 -0.07(-0.39%)
Apr 10, 2013 17.08 17.08 16.95 16.95 3,307 +0.08(+0.47%)
Apr 09, 2013 16.71 16.91 16.71 16.88 5,069 +0.33(+2.00%)
Apr 08, 2013 16.52 16.54 16.52 16.54 911 +0.25(+1.56%)
Apr 05, 2013 16.29 16.29 16.29 16.29 661 -0.10(-0.62%)
Apr 03, 2013 16.39 16.39 16.39 0 -0.02(-0.15%)
Apr 02, 2013 16.51 16.55 16.39 16.42 60,839 -0.07(-0.44%)
Apr 01, 2013 16.67 16.67 16.42 16.49 18,821 -0.22(-1.34%)
Mar 28, 2013 16.66 16.71 16.66 16.71 21,785 +0.07(+0.41%)
Mar 27, 2013 16.65 16.70 16.60 16.64 6,289 +0.09(+0.54%)
Mar 26, 2013 16.58 16.58 16.45 16.55 13,600 +0.02(+0.11%)
Mar 25, 2013 16.52 16.54 16.43 16.54 3,547 -0.04(-0.26%)
Mar 22, 2013 16.65 16.65 16.54 16.58 1,984 +0.00(+0.00%)
Mar 21, 2013 16.68 16.71 16.58 16.58 31,669 -0.31(-1.83%)
Mar 20, 2013 16.79 16.89 16.79 16.89 845 +0.04(+0.22%)
Mar 19, 2013 17.03 17.03 16.82 16.85 1,726 -0.16(-0.92%)
Mar 18, 2013 16.80 17.01 16.78 17.01 2,181 -0.09(-0.53%)
Mar 15, 2013 17.23 17.25 17.05 17.10 4,364 -0.19(-1.08%)
Mar 14, 2013 17.31 17.31 17.15 17.29 3,969 -0.08(-0.45%)
Mar 13, 2013 17.31 17.48 17.31 17.36 7,636 +0.02(+0.14%)
Mar 12, 2013 17.41 17.41 17.34 17.34 3,512 -0.07(-0.38%)
Mar 11, 2013 17.41 17.41 17.41 17.41 2,712 +0.01(+0.03%)
Mar 08, 2013 17.20 17.41 17.20 17.40 4,106 +0.26(+1.52%)
Mar 06, 2013 17.14 17.14 17.14 0 +0.04(+0.25%)
Mar 05, 2013 17.10 17.10 17.10 17.10 826 +0.14(+0.82%)
Mar 04, 2013 16.96 16.96 16.96 16.96 330 +0.01(+0.04%)
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.