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

Midcap Core Alphadex Fund FT (NY: FNX )

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 (%)
Nov 30, 2005 9.209 9.266 9.193 9.209 26,974 -0.09(-0.97%)
Nov 29, 2005 9.111 9.348 9.095 9.299 22,702 +0.19(+2.07%)
Nov 28, 2005 9.168 9.209 9.062 9.111 31,856 -0.29(-3.14%)
Nov 25, 2005 9.438 9.512 9.406 9.406 2,563 -0.06(-0.61%)
Nov 23, 2005 9.422 9.504 9.422 9.463 3,661 +0.01(+0.09%)
Nov 22, 2005 9.340 9.455 9.340 9.455 10,374 +0.08(+0.87%)
Nov 21, 2005 9.414 9.455 9.348 9.373 6,590 -0.01(-0.09%)
Nov 18, 2005 9.438 9.463 9.373 9.381 10,496 -0.02(-0.17%)
Nov 17, 2005 9.381 9.463 9.373 9.397 19,772 +0.03(+0.35%)
Nov 16, 2005 9.389 9.389 9.307 9.365 20,016 +0.02(+0.26%)
Nov 15, 2005 9.381 9.381 9.307 9.340 16,355 -0.03(-0.35%)
Nov 14, 2005 9.275 9.414 9.275 9.373 13,059 +0.03(+0.35%)
Nov 11, 2005 9.291 9.381 9.291 9.340 10,008 -0.02(-0.18%)
Nov 10, 2005 9.406 9.406 9.307 9.357 22,458 -0.05(-0.51%)
Nov 09, 2005 9.447 9.447 9.406 9.406 11,106 -0.10(-1.03%)
Nov 08, 2005 9.627 9.627 9.486 9.504 7,567 -0.11(-1.11%)
Nov 07, 2005 9.684 9.684 9.545 9.610 41,132 -0.04(-0.42%)
Nov 04, 2005 9.766 9.766 9.545 9.651 63,224 -0.05(-0.51%)
Nov 03, 2005 10.15 10.15 9.635 9.701 62,491 -0.39(-3.90%)
Nov 02, 2005 10.08 10.25 10.00 10.09 32,100 +0.05(+0.49%)
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.