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 (%)
Aug 31, 2012 22.27 22.27 22.24 22.27 1,090 +0.22(+0.99%)
Aug 30, 2012 22.02 22.06 22.02 22.05 1,645 -0.18(-0.79%)
Aug 29, 2012 22.25 22.25 22.23 22.23 2,087 -0.09(-0.39%)
Aug 27, 2012 22.32 22.32 22.32 22.32 410 +0.08(+0.38%)
Aug 24, 2012 22.23 22.23 22.23 22.23 194 -0.19(-0.87%)
Aug 22, 2012 22.43 22.43 22.43 0 -0.08(-0.36%)
Aug 21, 2012 22.47 22.52 22.47 22.51 3,556 +0.00(+0.00%)
Aug 20, 2012 22.49 22.51 22.49 22.51 684 +0.15(+0.65%)
Aug 17, 2012 22.39 22.39 22.36 22.36 374 -0.06(-0.26%)
Aug 16, 2012 22.42 22.42 22.42 22.42 273 +0.35(+1.59%)
Aug 13, 2012 22.07 22.07 22.07 0 -0.14(-0.63%)
Aug 11, 2012 22.21 22.21 22.21 22.21 492 +0.00(+0.00%)
Aug 10, 2012 22.21 22.21 22.21 22.21 492 +0.14(+0.62%)
Aug 08, 2012 22.07 22.07 22.07 0 +0.14(+0.64%)
Aug 07, 2012 21.93 21.93 21.93 21.93 153 +0.13(+0.58%)
Aug 03, 2012 21.80 21.80 21.80 153 +0.87(+4.14%)
Aug 02, 2012 21.75 21.75 20.89 20.94 11,354 -0.77(-3.54%)
Aug 01, 2012 21.70 21.70 21.70 21.70 2,872 -0.12(-0.57%)
Jul 30, 2012 21.83 21.83 21.83 0 +0.33(+1.53%)
Jul 27, 2012 21.50 21.50 21.50 21.50 192 +0.12(+0.55%)
Jul 26, 2012 21.26 21.38 21.26 21.38 4,035 +0.63(+3.02%)
Jul 25, 2012 20.69 20.82 20.69 20.75 74,713 -0.01(-0.07%)
Jul 23, 2012 20.77 20.77 20.77 0 -0.66(-3.07%)
Jul 20, 2012 21.51 21.51 21.42 21.42 1,307 +0.39(+1.84%)
Jul 12, 2012 21.04 21.04 21.04 0 -0.18(-0.83%)
Jul 11, 2012 21.24 21.24 21.21 21.21 273 -0.09(-0.45%)
Jul 10, 2012 21.31 21.31 21.31 21.31 1,368 +0.06(+0.28%)
Jul 09, 2012 21.25 21.25 21.25 21.25 547 -0.08(-0.39%)
Jul 06, 2012 21.33 21.33 21.33 21.33 179 -0.10(-0.47%)
Jul 05, 2012 21.43 21.45 21.32 21.43 1,231 +0.11(+0.51%)
Jul 02, 2012 21.32 21.32 21.32 21.32 0 +0.04(+0.21%)
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%)
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.