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 30, 2014 14.82 14.84 14.82 14.84 6,042 -0.15(-0.99%)
Jun 27, 2014 14.99 14.99 14.99 14.99 95 +0.00(+0.00%)
Jun 26, 2014 14.91 15.01 14.91 14.99 1,860 +0.00(+0.00%)
Jun 25, 2014 14.99 14.99 14.99 14.99 286 +0.01(+0.04%)
Jun 24, 2014 15.07 15.07 14.97 14.99 4,368 +0.05(+0.32%)
Jun 23, 2014 14.99 15.03 14.94 14.94 20,883 -0.09(-0.60%)
Jun 20, 2014 14.96 15.05 14.96 15.03 2,058 -0.01(-0.08%)
Jun 19, 2014 15.12 15.12 15.04 15.04 29,689 +0.30(+2.06%)
Jun 18, 2014 14.74 14.74 14.74 14.74 166 +0.00(+0.00%)
Jun 17, 2014 14.85 14.85 14.71 14.74 3,257 -0.12(-0.82%)
Jun 16, 2014 14.86 14.86 14.86 14.86 164 -0.08(-0.57%)
Jun 13, 2014 14.94 14.94 14.94 14.94 19 +0.00(+0.00%)
Jun 12, 2014 14.94 14.94 14.94 14.94 3,838 -0.04(-0.28%)
Jun 11, 2014 14.99 14.99 14.99 14.99 381 +0.05(+0.36%)
Jun 10, 2014 14.90 14.93 14.90 14.93 2,569 +0.25(+1.73%)
Jun 06, 2014 14.55 14.70 14.55 14.68 1,566 +0.41(+2.90%)
Jun 05, 2014 14.26 14.26 14.26 14.26 649 +0.00(+0.00%)
Jun 04, 2014 14.21 14.26 14.21 14.26 799 -0.04(-0.26%)
Jun 03, 2014 14.23 14.31 14.23 14.30 2,028 -0.16(-1.09%)
Jun 02, 2014 14.46 14.46 14.46 14.46 250 +0.00(+0.00%)
May 29, 2014 14.46 14.46 14.46 14.46 0 +0.02(+0.17%)
May 28, 2014 14.44 14.44 14.44 14.44 786 +0.10(+0.67%)
May 27, 2014 14.45 14.45 14.32 14.34 1,118 -0.07(-0.50%)
May 22, 2014 14.41 14.41 14.41 0 -0.01(-0.04%)
May 21, 2014 14.43 14.45 14.38 14.42 7,526 -0.23(-1.57%)
May 16, 2014 14.65 14.65 14.65 0 +0.00(+0.00%)
May 15, 2014 14.65 14.65 14.65 14.65 82 +0.00(+0.00%)
May 14, 2014 14.66 14.66 14.65 14.65 989 +0.04(+0.25%)
May 13, 2014 14.73 14.73 14.61 14.61 1,679 +0.01(+0.04%)
May 12, 2014 14.58 14.63 14.57 14.61 9,393 -0.03(-0.19%)
May 09, 2014 14.63 14.63 14.63 14.63 123 +0.00(+0.00%)
May 08, 2014 14.56 14.63 14.56 14.63 6,723 +0.29(+2.01%)
May 07, 2014 14.37 14.37 14.34 14.34 1,359 +0.13(+0.94%)
May 05, 2014 14.21 14.21 14.21 0 -0.12(-0.85%)
May 02, 2014 14.31 14.33 14.31 14.33 989 +0.57(+4.14%)
Apr 30, 2014 13.76 13.76 13.76 13.76 0 +0.00(+0.00%)
Apr 28, 2014 13.76 13.76 13.76 0 +0.00(+0.00%)
Apr 25, 2014 13.96 13.96 13.75 13.76 10,409 -0.10(-0.74%)
Apr 24, 2014 13.99 13.99 13.87 13.87 16,659 -0.16(-1.17%)
Apr 23, 2014 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Apr 22, 2014 14.03 14.03 14.03 14.03 737 +0.13(+0.92%)
Apr 17, 2014 13.90 13.90 13.90 0 +0.00(+0.00%)
Apr 15, 2014 13.90 13.90 13.90 0 +0.00(+0.00%)
Apr 14, 2014 13.90 13.90 13.90 13.90 70 +0.00(+0.00%)
Apr 11, 2014 13.96 13.96 13.90 13.90 8,351 -0.16(-1.16%)
Apr 10, 2014 14.06 14.07 14.06 14.07 1,954 -0.05(-0.34%)
Apr 09, 2014 13.91 14.11 13.91 14.11 3,989 +0.04(+0.26%)
Apr 08, 2014 14.08 14.08 14.08 14.08 131 +0.00(+0.00%)
Apr 07, 2014 14.08 14.08 14.08 14.08 333 +0.22(+1.58%)
Apr 03, 2014 13.86 13.86 13.86 0 -0.14(-1.02%)
Apr 02, 2014 13.98 14.00 13.98 14.00 8,248 +0.11(+0.81%)
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.