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 31, 2013 20.67 20.82 20.67 20.80 4,763 +0.05(+0.25%)
May 30, 2013 20.67 20.75 20.67 20.75 7,488 +0.16(+0.77%)
May 29, 2013 20.57 20.60 20.44 20.59 5,499 -0.03(-0.16%)
May 28, 2013 20.84 20.84 20.57 20.63 6,197 +0.19(+0.95%)
May 24, 2013 20.41 20.44 20.37 20.43 14,713 +0.01(+0.04%)
May 23, 2013 20.33 20.42 20.29 20.42 7,693 -0.08(-0.39%)
May 22, 2013 20.90 20.90 20.43 20.50 16,733 -0.31(-1.48%)
May 21, 2013 20.74 20.83 20.71 20.81 65,857 +0.09(+0.43%)
May 20, 2013 20.62 20.74 20.62 20.72 1,916 +0.11(+0.51%)
May 17, 2013 20.52 20.62 20.51 20.62 2,371 +0.19(+0.95%)
May 16, 2013 20.47 20.57 20.38 20.42 6,743 -0.09(-0.43%)
May 15, 2013 20.38 20.53 20.38 20.51 13,696 +0.31(+1.52%)
May 13, 2013 20.24 20.28 20.20 20.21 6,269 -0.11(-0.52%)
May 10, 2013 20.26 20.33 20.20 20.31 10,838 +0.08(+0.41%)
May 09, 2013 20.25 20.30 20.17 20.23 2,874 +0.05(+0.27%)
May 08, 2013 20.16 20.23 20.14 20.17 6,565 +0.02(+0.12%)
May 07, 2013 20.06 20.16 20.05 20.15 32,606 +0.19(+0.96%)
May 06, 2013 19.95 19.97 19.91 19.96 44,688 +0.05(+0.24%)
May 03, 2013 19.90 19.91 19.62 19.91 556 +0.29(+1.46%)
May 02, 2013 19.53 19.64 19.50 19.62 6,344 +0.19(+0.96%)
May 01, 2013 19.77 19.77 19.44 19.44 1,056,039 -0.37(-1.88%)
Apr 30, 2013 19.70 19.81 19.66 19.81 4,190 +0.15(+0.74%)
Apr 29, 2013 19.71 19.71 19.63 19.66 21,152 +0.19(+0.95%)
Apr 26, 2013 19.52 19.52 19.44 19.48 6,693 -0.15(-0.75%)
Apr 25, 2013 19.52 19.69 19.52 19.62 14,864 +0.04(+0.21%)
Apr 24, 2013 19.45 19.58 19.45 19.58 21,789 +0.15(+0.79%)
Apr 23, 2013 19.41 19.47 19.33 19.43 16,890 +0.27(+1.43%)
Apr 22, 2013 19.17 19.20 18.91 19.15 6,295 +0.01(+0.04%)
Apr 19, 2013 18.97 19.18 18.97 19.15 12,995 +0.18(+0.94%)
Apr 18, 2013 19.08 19.09 18.91 18.97 47,904 -0.13(-0.68%)
Apr 17, 2013 19.15 19.16 18.94 19.10 70,886 -0.33(-1.70%)
Apr 16, 2013 19.25 19.43 19.23 19.43 10,466 +0.21(+1.09%)
Apr 15, 2013 19.78 19.78 19.20 19.22 6,150 -0.64(-3.22%)
Apr 12, 2013 19.89 19.90 19.74 19.86 7,574 -0.12(-0.61%)
Apr 11, 2013 19.90 20.04 19.90 19.98 18,546 +0.06(+0.28%)
Apr 10, 2013 19.65 19.92 19.65 19.92 21,959 +0.27(+1.36%)
Apr 09, 2013 19.66 19.70 19.54 19.65 9,519 +0.06(+0.33%)
Apr 08, 2013 19.45 19.59 19.43 19.59 10,629 +0.12(+0.62%)
Apr 05, 2013 19.17 19.47 19.17 19.47 15,323 +0.00(+0.00%)
Apr 04, 2013 19.36 19.49 19.35 19.47 29,183 +0.08(+0.42%)
Apr 03, 2013 19.69 19.69 19.37 19.39 19,070 -0.23(-1.15%)
Apr 02, 2013 19.87 19.87 19.62 19.62 19,445 -0.12(-0.63%)
Apr 01, 2013 20.04 20.04 19.74 19.74 15,206 -0.30(-1.52%)
Mar 28, 2013 19.98 20.04 19.97 20.04 14,457 +0.06(+0.32%)
Mar 27, 2013 19.79 19.99 19.70 19.98 8,792 +0.11(+0.53%)
Mar 26, 2013 19.85 19.87 19.79 19.87 7,626 +0.12(+0.59%)
Mar 25, 2013 19.84 19.84 19.66 19.76 23,749 +0.02(+0.11%)
Mar 22, 2013 19.83 19.83 19.73 19.74 9,316 -0.02(-0.08%)
Mar 21, 2013 19.77 19.89 19.75 19.75 17,466 -0.22(-1.09%)
Mar 20, 2013 19.87 19.98 19.87 19.97 17,273 +0.19(+0.94%)
Mar 19, 2013 19.92 20.02 19.66 19.79 23,669 -0.06(-0.28%)
Mar 18, 2013 19.83 19.96 19.83 19.84 8,627 -0.12(-0.61%)
Mar 15, 2013 19.84 19.99 19.84 19.96 11,593 +0.03(+0.16%)
Mar 14, 2013 19.78 19.93 19.78 19.93 11,950 +0.17(+0.86%)
Mar 13, 2013 19.66 19.78 19.66 19.76 13,871 +0.11(+0.53%)
Mar 12, 2013 19.61 19.70 19.60 19.66 18,577 +0.01(+0.04%)
Mar 11, 2013 19.53 19.66 19.53 19.65 8,487 +0.05(+0.25%)
Mar 08, 2013 19.53 19.60 19.49 19.60 10,705 +0.19(+1.00%)
Mar 07, 2013 19.28 19.41 19.28 19.41 24,302 +0.16(+0.84%)
Mar 06, 2013 19.25 19.27 19.23 19.24 14,064 +0.07(+0.34%)
Mar 05, 2013 19.06 19.24 19.06 19.18 17,023 +0.21(+1.10%)
Mar 04, 2013 18.98 18.98 18.93 18.97 7,702 +0.03(+0.17%)
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.