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

Latin America Alphadex Fund FT (NQ: FLN )

20.36 +0.06 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 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 (%)
Nov 30, 2015 9.839 9.903 9.832 9.832 747 -0.32(-3.14%)
Nov 27, 2015 10.15 10.15 10.15 10.15 141 -0.16(-1.53%)
Nov 25, 2015 10.38 10.31 10.31 10.31 1,128 -0.23(-2.17%)
Nov 24, 2015 10.54 10.54 10.54 10.54 317 +0.03(+0.26%)
Nov 23, 2015 10.65 10.65 10.51 10.51 3,554 -0.19(-1.78%)
Nov 20, 2015 10.75 10.75 10.68 10.70 1,938 +0.11(+1.08%)
Nov 19, 2015 10.62 10.62 10.62 10.59 423 +0.31(+2.99%)
Nov 18, 2015 10.28 10.28 10.28 10.28 217 +0.08(+0.83%)
Nov 17, 2015 10.19 10.25 10.19 10.19 874 +0.07(+0.71%)
Nov 16, 2015 10.12 10.12 10.12 10.12 567 -0.11(-1.05%)
Nov 11, 2015 10.23 10.23 10.23 10.23 269 +0.06(+0.56%)
Nov 10, 2015 10.17 10.17 10.17 10.17 705 +0.08(+0.80%)
Nov 09, 2015 10.17 10.17 10.05 10.09 2,612 -0.17(-1.67%)
Nov 06, 2015 10.29 10.29 10.23 10.26 1,196 -0.26(-2.51%)
Nov 03, 2015 10.07 10.53 10.53 10.53 27,791 +0.44(+4.36%)
Nov 02, 2015 9.967 10.12 9.967 10.09 2,385 +0.21(+2.15%)
Oct 30, 2015 9.960 9.981 9.882 9.874 15,283 -0.09(-0.85%)
Oct 29, 2015 9.853 9.960 9.853 9.960 1,658 -0.05(-0.50%)
Oct 28, 2015 10.49 10.49 10.01 10.01 1,941 -0.13(-1.25%)
Oct 26, 2015 10.18 10.14 10.14 10.14 107 -0.00(-0.01%)
Oct 23, 2015 10.19 10.19 10.14 10.14 1,266 +0.24(+2.46%)
Oct 21, 2015 9.974 9.893 9.893 9.893 1,974 -0.11(-1.09%)
Oct 19, 2015 9.967 10.00 10.00 10.00 1 -0.20(-1.95%)
Oct 16, 2015 10.11 10.21 10.11 10.20 19,092 +0.20(+1.98%)
Oct 15, 2015 10.00 10.00 10.00 10.00 249 +0.07(+0.71%)
Oct 14, 2015 9.931 9.931 9.931 9.931 358 -0.08(-0.84%)
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.