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 (%)
Jun 28, 2013 13.88 14.10 13.80 14.10 24,048 +0.35(+2.55%)
Jun 26, 2013 13.68 13.75 13.59 13.75 45,979 +0.33(+2.48%)
Jun 25, 2013 13.31 13.43 13.18 13.42 71,449 +0.21(+1.56%)
Jun 24, 2013 12.96 13.24 13.21 13.21 91,655 -0.11(-0.82%)
Jun 21, 2013 13.24 13.50 13.13 13.32 83,308 -0.17(-1.26%)
Jun 20, 2013 13.51 13.77 13.40 13.49 140,148 -0.92(-6.38%)
Jun 19, 2013 14.67 14.71 14.41 14.41 5,623 -0.30(-2.06%)
Jun 18, 2013 14.70 14.77 14.61 14.71 8,916 -0.05(-0.37%)
Jun 17, 2013 14.89 14.95 14.73 14.76 19,185 -0.16(-1.09%)
Jun 14, 2013 14.93 14.93 14.80 14.93 14,389 -0.04(-0.24%)
Jun 13, 2013 14.63 15.01 14.63 14.96 23,154 +0.31(+2.15%)
Jun 12, 2013 14.78 14.78 14.65 14.65 4,465 -0.18(-1.18%)
Jun 11, 2013 14.93 14.94 14.77 14.83 11,886 -0.21(-1.41%)
Jun 10, 2013 15.04 15.17 14.98 15.04 3,762 -0.14(-0.92%)
Jun 07, 2013 15.35 15.35 15.18 15.18 3,197 -0.05(-0.36%)
Jun 06, 2013 15.13 15.25 15.12 15.23 5,904 -0.13(-0.83%)
Jun 05, 2013 15.44 15.44 15.32 15.36 5,327 -0.05(-0.31%)
Jun 04, 2013 15.56 15.56 15.41 15.41 1,746 -0.04(-0.24%)
Jun 03, 2013 15.52 15.52 15.44 15.44 1,792 +0.04(+0.24%)
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%)
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.