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

UK Alphadex Fund FT (NY: FKU )

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 29, 2012 21.51 21.51 21.21 21.28 53,062 +0.58(+2.79%)
Jun 28, 2012 20.49 20.88 20.30 20.70 24,898 -0.03(-0.14%)
Jun 27, 2012 20.61 20.73 20.54 20.73 11,081 +0.02(+0.11%)
Jun 26, 2012 20.61 20.75 20.45 20.71 55,549 +0.21(+1.03%)
Jun 25, 2012 20.44 20.60 20.38 20.50 124,929 -0.41(-1.96%)
Jun 22, 2012 20.89 20.92 20.80 20.91 53,925 -0.01(-0.05%)
Jun 21, 2012 21.37 21.45 20.92 20.92 38,715 -0.79(-3.65%)
Jun 20, 2012 21.67 21.91 21.53 21.71 91,384 +0.25(+1.16%)
Jun 19, 2012 21.30 21.51 21.26 21.46 33,263 +0.40(+1.91%)
Jun 18, 2012 21.00 21.17 20.96 21.06 115,462 +0.04(+0.21%)
Jun 15, 2012 20.93 21.16 20.83 21.02 71,073 +0.23(+1.13%)
Jun 14, 2012 20.58 20.81 20.50 20.78 48,975 +0.24(+1.17%)
Jun 13, 2012 20.60 20.82 20.53 20.54 55,705 -0.38(-1.82%)
Jun 12, 2012 20.79 20.92 20.58 20.92 55,679 +0.19(+0.92%)
Jun 11, 2012 20.97 20.97 20.67 20.73 49,659 -0.07(-0.35%)
Jun 08, 2012 20.58 20.83 20.57 20.80 12,722 -0.15(-0.73%)
Jun 07, 2012 21.12 21.45 20.96 20.96 12,175 +0.28(+1.34%)
Jun 06, 2012 20.34 20.69 20.31 20.68 34,884 +0.69(+3.48%)
Jun 05, 2012 20.01 20.07 19.90 19.98 21,743 -0.01(-0.07%)
Jun 04, 2012 20.01 20.04 19.79 20.00 58,962 -0.38(-1.87%)
May 31, 2012 20.38 20.38 20.38 20.38 0 +0.13(+0.65%)
May 30, 2012 20.55 20.55 20.25 20.25 25,244 -0.39(-1.88%)
May 25, 2012 20.64 20.64 20.64 0 -0.01(-0.04%)
May 18, 2012 20.64 20.64 20.64 0 -0.39(-1.87%)
May 17, 2012 21.91 21.91 21.04 21.04 2,807 -0.78(-3.59%)
May 14, 2012 21.82 21.82 21.82 0 -0.37(-1.68%)
May 11, 2012 22.25 22.37 22.10 22.19 18,279 +0.04(+0.20%)
May 10, 2012 22.15 22.15 22.15 22.15 136 +0.27(+1.24%)
May 09, 2012 21.93 21.93 21.72 21.88 1,641 -0.72(-3.17%)
May 07, 2012 22.59 22.59 22.59 22.59 0 +0.17(+0.76%)
May 04, 2012 22.42 22.55 22.37 22.42 3,706 -0.60(-2.60%)
May 03, 2012 23.12 23.12 23.02 23.02 998 +0.01(+0.02%)
Apr 30, 2012 23.02 23.02 23.02 0 -0.26(-1.10%)
Apr 27, 2012 23.27 23.27 23.27 23.27 2,381 +0.10(+0.44%)
Apr 26, 2012 23.25 23.25 23.17 23.17 978 +0.33(+1.44%)
Apr 25, 2012 22.84 22.84 22.84 22.84 273 +0.34(+1.49%)
Apr 23, 2012 22.51 22.51 22.51 0 -0.44(-1.91%)
Apr 20, 2012 22.92 22.95 22.92 22.95 938 +0.24(+1.06%)
Apr 19, 2012 22.58 22.70 22.58 22.70 8,581 +0.08(+0.34%)
Apr 18, 2012 22.63 22.65 22.63 22.63 1,883 +0.45(+2.02%)
Apr 16, 2012 22.18 22.18 22.18 0 +0.13(+0.60%)
Apr 13, 2012 22.03 22.10 21.97 22.05 8,756 -0.51(-2.27%)
Apr 12, 2012 22.48 22.56 22.48 22.56 6,741 +0.53(+2.39%)
Apr 11, 2012 22.03 22.03 22.03 22.03 403 +0.39(+1.81%)
Apr 10, 2012 21.68 21.68 21.64 21.64 622 -0.58(-2.59%)
Apr 09, 2012 22.19 24.74 22.13 22.21 7,704 -0.03(-0.14%)
Apr 05, 2012 22.26 22.32 22.22 22.25 81,117 -0.82(-3.54%)
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.