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 30, 2005 9.545 9.602 9.545 9.594 11,839 +0.04(+0.43%)
Dec 29, 2005 9.422 9.561 9.422 9.553 5,004 +0.04(+0.43%)
Dec 28, 2005 9.299 9.561 9.299 9.512 21,603 +0.20(+2.11%)
Dec 27, 2005 9.266 9.348 9.266 9.316 13,426 +0.04(+0.44%)
Dec 23, 2005 9.275 9.324 9.258 9.275 14,646 +0.06(+0.62%)
Dec 22, 2005 9.012 9.258 9.012 9.217 15,378 +0.20(+2.27%)
Dec 21, 2005 8.930 9.012 8.930 9.012 1,464 +0.11(+1.29%)
Dec 20, 2005 9.102 9.102 8.808 8.898 9,520 -0.20(-2.25%)
Dec 19, 2005 9.258 9.258 9.012 9.102 25,753 -0.20(-2.20%)
Dec 16, 2005 9.062 9.316 9.062 9.307 15,622 +0.28(+3.09%)
Dec 15, 2005 8.857 9.053 8.726 9.029 46,868 +0.14(+1.57%)
Dec 14, 2005 8.726 9.062 8.726 8.889 56,023 +0.09(+1.02%)
Dec 13, 2005 8.980 8.996 8.783 8.799 110,337 -0.21(-2.36%)
Dec 12, 2005 9.094 9.258 8.955 9.012 30,269 -0.13(-1.43%)
Dec 09, 2005 9.176 9.201 9.094 9.143 5,004 +0.01(+0.09%)
Dec 08, 2005 9.078 9.135 9.029 9.135 76,894 +0.08(+0.89%)
Dec 07, 2005 8.955 9.209 8.955 9.055 58,586 +0.02(+0.20%)
Dec 06, 2005 9.176 9.234 8.988 9.037 68,960 -0.23(-2.48%)
Dec 05, 2005 9.299 9.299 9.217 9.266 84,461 +0.05(+0.53%)
Dec 02, 2005 9.094 9.291 9.094 9.217 46,746 +0.07(+0.72%)
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.