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

Midcap Value Alphadex Fund FT (NY: FNK )

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 29, 2015 25.60 25.67 25.53 25.56 14,562 -0.17(-0.67%)
May 28, 2015 25.69 25.74 25.60 25.74 19,737 -0.04(-0.15%)
May 27, 2015 25.71 25.82 25.56 25.78 11,160 +0.13(+0.51%)
May 26, 2015 26.04 26.04 25.62 25.64 49,839 -0.43(-1.64%)
May 22, 2015 26.07 26.07 26.07 0 -0.09(-0.34%)
May 21, 2015 26.08 26.21 26.08 26.16 8,888 +0.10(+0.37%)
May 20, 2015 26.12 26.12 25.91 26.07 9,125 +0.08(+0.31%)
May 19, 2015 26.07 26.07 25.87 25.98 12,150 -0.23(-0.86%)
May 18, 2015 26.07 26.22 25.90 26.21 6,108 +0.23(+0.87%)
May 15, 2015 25.91 26.00 25.88 25.98 10,494 -0.04(-0.16%)
May 14, 2015 26.05 26.09 25.94 26.03 10,262 +0.11(+0.42%)
May 13, 2015 26.00 26.06 25.89 25.92 9,342 +0.02(+0.07%)
May 12, 2015 25.84 25.97 25.69 25.90 3,559 +0.02(+0.10%)
May 11, 2015 25.85 25.97 25.81 25.87 7,385 +0.03(+0.10%)
May 08, 2015 25.72 25.89 25.69 25.85 5,654 +0.35(+1.36%)
May 07, 2015 25.56 25.64 25.44 25.50 10,056 -0.04(-0.16%)
May 06, 2015 25.77 25.79 25.54 25.54 6,351 -0.16(-0.63%)
May 05, 2015 25.94 26.15 25.64 25.70 32,399 -0.32(-1.22%)
May 04, 2015 26.03 26.04 25.97 26.02 6,265 +0.12(+0.45%)
May 01, 2015 25.90 25.97 25.73 25.90 142,470 +0.16(+0.60%)
Apr 30, 2015 25.90 25.96 25.69 25.75 30,455 -0.17(-0.65%)
Apr 29, 2015 25.84 26.00 25.69 25.92 6,831 -0.00(-0.01%)
Apr 28, 2015 25.63 25.93 25.63 25.92 9,002 +0.28(+1.10%)
Apr 27, 2015 25.87 25.92 25.60 25.64 6,849 -0.10(-0.39%)
Apr 24, 2015 25.88 25.88 25.70 25.74 5,858 -0.21(-0.80%)
Apr 23, 2015 25.81 26.01 25.72 25.94 12,397 +0.22(+0.85%)
Apr 22, 2015 25.58 25.75 25.46 25.73 8,750 +0.04(+0.16%)
Apr 21, 2015 25.75 25.77 25.64 25.69 4,011 -0.19(-0.72%)
Apr 20, 2015 25.78 25.90 25.78 25.87 6,036 +0.22(+0.87%)
Apr 17, 2015 25.77 25.81 25.54 25.65 10,087 -0.36(-1.38%)
Apr 16, 2015 26.05 26.14 25.92 26.01 7,665 -0.21(-0.81%)
Apr 15, 2015 25.98 26.31 25.87 26.22 11,293 +0.43(+1.66%)
Apr 14, 2015 25.63 25.81 25.58 25.79 8,265 +0.13(+0.50%)
Apr 13, 2015 25.68 25.76 25.62 25.66 6,139 -0.12(-0.46%)
Apr 10, 2015 25.72 25.78 25.72 25.78 20,088 +0.07(+0.27%)
Apr 09, 2015 25.62 25.72 25.58 25.71 11,911 +0.15(+0.60%)
Apr 08, 2015 25.55 25.62 25.52 25.56 9,402 -0.06(-0.25%)
Apr 07, 2015 25.70 25.75 25.62 25.62 6,456 -0.14(-0.53%)
Apr 06, 2015 25.18 25.77 25.18 25.76 9,394 +0.40(+1.59%)
Apr 02, 2015 25.35 25.35 25.35 0 +0.13(+0.53%)
Apr 01, 2015 25.28 25.31 25.13 25.22 154,137 +0.05(+0.20%)
Mar 31, 2015 25.26 25.31 25.17 25.17 9,398 -0.21(-0.83%)
Mar 30, 2015 25.14 25.38 25.14 25.38 2,537 +0.46(+1.85%)
Mar 27, 2015 24.87 24.96 24.83 24.92 3,207 -0.01(-0.05%)
Mar 26, 2015 25.01 25.01 24.86 24.93 7,827 -0.11(-0.45%)
Mar 25, 2015 25.42 25.42 25.04 25.04 8,647 -0.33(-1.31%)
Mar 24, 2015 25.33 25.41 25.30 25.37 12,223 -0.08(-0.30%)
Mar 23, 2015 25.35 25.51 25.35 25.45 17,528 +0.09(+0.37%)
Mar 20, 2015 25.17 25.40 25.14 25.36 8,476 +0.27(+1.08%)
Mar 19, 2015 25.13 25.15 25.04 25.09 5,526 -0.25(-0.99%)
Mar 18, 2015 24.83 25.43 24.82 25.34 21,809 +0.42(+1.69%)
Mar 17, 2015 24.79 24.93 24.72 24.92 13,752 +0.07(+0.27%)
Mar 16, 2015 24.72 24.87 24.64 24.85 7,272 +0.16(+0.63%)
Mar 13, 2015 24.81 24.81 24.46 24.69 23,420 -0.18(-0.73%)
Mar 12, 2015 24.76 24.91 24.74 24.88 43,552 +0.23(+0.92%)
Mar 11, 2015 24.57 24.68 24.38 24.65 5,929 +0.11(+0.43%)
Mar 10, 2015 24.71 24.71 24.52 24.54 11,973 -0.32(-1.31%)
Mar 09, 2015 24.92 24.99 24.87 24.87 14,316 -0.02(-0.10%)
Mar 06, 2015 25.01 25.20 24.85 24.89 22,089 -0.26(-1.03%)
Mar 05, 2015 25.26 25.26 25.05 25.15 47,051 -0.07(-0.26%)
Mar 04, 2015 25.10 25.22 25.06 25.22 10,319 -0.04(-0.16%)
Mar 03, 2015 25.38 25.25 25.26 21,787 -0.05(-0.19%)
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.