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 (%)
Dec 31, 2004 3.556 3.564 3.515 3.548 6,468 +0.02(+0.70%)
Dec 30, 2004 3.457 3.539 3.457 3.523 9,276 +0.11(+3.12%)
Dec 29, 2004 3.343 3.417 3.335 3.417 2,807 -0.02(-0.48%)
Dec 28, 2004 3.408 3.441 3.310 3.433 37,226 +0.02(+0.72%)
Dec 27, 2004 3.408 3.408 3.408 3.408 244 +0.00(+0.00%)
Dec 23, 2004 3.376 3.408 3.335 3.408 20,627 +0.06(+1.71%)
Dec 22, 2004 3.326 3.351 3.310 3.351 16,477 +0.06(+1.74%)
Dec 21, 2004 3.261 3.294 3.220 3.294 24,166 +0.02(+0.75%)
Dec 20, 2004 3.203 3.269 3.203 3.269 9,520 +0.02(+0.76%)
Dec 17, 2004 3.277 3.285 3.244 3.244 6,468 +0.01(+0.25%)
Dec 16, 2004 3.171 3.277 3.154 3.236 6,224 +0.02(+0.51%)
Dec 15, 2004 3.195 3.220 3.195 3.220 854 +0.02(+0.77%)
Dec 14, 2004 3.302 3.302 3.171 3.195 7,933 -0.11(-3.23%)
Dec 13, 2004 3.236 3.310 3.179 3.302 16,111 +0.07(+2.03%)
Dec 10, 2004 3.212 3.277 3.171 3.236 6,224 +0.05(+1.54%)
Dec 09, 2004 3.146 3.187 3.130 3.187 11,351 +0.04(+1.30%)
Dec 08, 2004 3.154 3.163 3.097 3.146 6,102 -0.09(-2.79%)
Dec 07, 2004 3.277 3.277 3.212 3.236 17,697 -0.06(-1.74%)
Dec 06, 2004 3.310 3.326 3.277 3.294 40,033 -0.07(-1.95%)
Dec 03, 2004 3.318 3.359 3.294 3.359 6,224 +0.00(+0.00%)
Dec 02, 2004 3.507 3.507 3.318 3.359 31,368 -0.15(-4.21%)
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.