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 (%)
Jan 31, 2013 17.07 17.07 17.07 17.07 165 +0.14(+0.83%)
Jan 30, 2013 16.93 16.93 16.93 16.93 1,653 -0.06(-0.36%)
Jan 29, 2013 17.00 17.09 16.92 16.99 2,932 +0.22(+1.33%)
Jan 28, 2013 16.73 16.86 16.71 16.77 3,612 -0.01(-0.04%)
Jan 25, 2013 16.92 16.92 16.77 16.77 3,749 +0.01(+0.07%)
Jan 24, 2013 16.75 16.88 16.75 16.76 826 -0.07(-0.40%)
Jan 23, 2013 16.89 16.89 16.83 16.83 1,650 -0.02(-0.14%)
Jan 22, 2013 16.68 16.85 16.68 16.85 413 +0.09(+0.54%)
Jan 18, 2013 16.68 16.84 16.67 16.76 12,344 -0.04(-0.25%)
Jan 17, 2013 16.68 16.87 16.68 16.80 4,927 +0.08(+0.51%)
Jan 16, 2013 16.57 16.72 16.57 16.72 3,855 +0.05(+0.33%)
Jan 15, 2013 16.66 16.69 16.65 16.66 2,239 -0.07(-0.43%)
Jan 14, 2013 16.51 16.74 16.48 16.74 12,020 +0.08(+0.51%)
Jan 12, 2013 16.60 16.65 16.58 16.65 5,175 +0.00(+0.00%)
Jan 11, 2013 16.60 16.65 16.58 16.65 5,175 +0.03(+0.18%)
Jan 10, 2013 16.61 16.75 16.61 16.62 12,841 +0.08(+0.48%)
Jan 09, 2013 16.49 16.54 16.48 16.54 8,765 +0.15(+0.92%)
Jan 08, 2013 16.39 16.39 16.39 16.39 2,480 -0.16(-0.95%)
Jan 07, 2013 16.56 16.56 16.55 16.55 2,480 -0.10(-0.58%)
Jan 04, 2013 16.50 16.65 16.50 16.64 2,808 +0.02(+0.11%)
Jan 03, 2013 16.63 16.66 16.57 16.63 57,745 -0.02(-0.15%)
Jan 02, 2013 16.51 16.65 16.51 16.65 1,711 +0.23(+1.40%)
Dec 31, 2012 16.19 16.42 16.16 16.42 2,150 +0.22(+1.38%)
Dec 28, 2012 16.15 16.21 16.15 16.20 2,348 +0.18(+1.13%)
Dec 27, 2012 15.99 16.02 15.99 16.02 378 -0.08(-0.53%)
Dec 26, 2012 16.14 16.15 16.10 16.10 1,984 +0.11(+0.72%)
Dec 21, 2012 15.99 15.99 15.99 0 -0.15(-0.90%)
Dec 20, 2012 16.13 16.16 16.13 16.13 1,629 +0.12(+0.76%)
Dec 19, 2012 16.01 16.01 16.01 16.01 272 +0.08(+0.49%)
Dec 18, 2012 15.77 15.93 15.77 15.93 1,984 +0.24(+1.50%)
Dec 17, 2012 15.65 15.70 15.65 15.70 3,101 +0.04(+0.27%)
Dec 14, 2012 15.63 15.65 15.63 15.65 4,265 +0.07(+0.47%)
Dec 13, 2012 15.67 15.67 15.56 15.58 3,307 -0.07(-0.46%)
Dec 12, 2012 15.65 15.65 15.65 15.65 496 +0.05(+0.32%)
Dec 11, 2012 15.60 15.60 15.60 15.60 661 +0.19(+1.21%)
Dec 10, 2012 15.42 15.44 15.34 15.42 1,844 -0.06(-0.36%)
Dec 07, 2012 15.47 15.47 15.47 15.47 496 +0.25(+1.63%)
Dec 05, 2012 15.22 15.22 15.22 15.22 0 +0.26(+1.74%)
Dec 04, 2012 15.19 15.19 14.96 14.96 3,785 -0.13(-0.87%)
Nov 30, 2012 15.10 15.10 15.10 15.10 520 -0.10(-0.69%)
Nov 29, 2012 15.22 15.22 15.20 15.20 2,290 +0.13(+0.88%)
Nov 28, 2012 15.09 15.20 15.01 15.07 3,134 -0.06(-0.40%)
Nov 27, 2012 15.21 15.26 15.00 15.13 22,964 -0.02(-0.12%)
Nov 26, 2012 15.50 15.50 15.15 15.15 992 -0.12(-0.79%)
Nov 24, 2012 15.39 15.39 15.24 15.27 2,515 +0.00(+0.00%)
Nov 23, 2012 15.39 15.39 15.24 15.27 2,515 +0.29(+1.94%)
Nov 21, 2012 15.06 15.06 14.90 14.98 3,665 -0.14(-0.92%)
Nov 20, 2012 15.10 15.12 15.06 15.12 2,700 +0.00(+0.00%)
Nov 19, 2012 15.13 15.13 14.98 15.12 3,268 +0.30(+2.04%)
Nov 16, 2012 14.97 14.97 14.61 14.81 3,861 -0.04(-0.24%)
Nov 15, 2012 14.90 14.90 14.85 14.85 2,672 -0.05(-0.37%)
Nov 14, 2012 15.01 15.09 14.90 14.90 1,066 -0.18(-1.20%)
Nov 13, 2012 15.06 15.13 15.05 15.09 2,431 +0.00(+0.00%)
Nov 12, 2012 15.12 15.15 15.05 15.09 165,417 -0.03(-0.20%)
Nov 09, 2012 15.24 15.27 15.12 15.12 2,173 -0.15(-0.99%)
Nov 08, 2012 15.53 15.53 15.21 15.27 2,770 -0.20(-1.27%)
Nov 07, 2012 15.43 15.47 15.34 15.46 4,591 -0.11(-0.72%)
Nov 06, 2012 15.57 15.57 15.57 15.57 165 +0.04(+0.27%)
Nov 05, 2012 15.42 15.53 15.42 15.53 992 -0.01(-0.08%)
Nov 02, 2012 15.59 15.59 15.51 15.54 1,323 -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.