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, 2008 13.97 14.53 13.97 14.53 4,994 +0.66(+4.79%)
Dec 30, 2008 13.76 13.86 13.76 13.86 1,794 +0.31(+2.30%)
Dec 29, 2008 13.54 13.55 13.46 13.55 1,551 -0.05(-0.36%)
Dec 26, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 24, 2008 13.13 13.60 13.13 13.60 3,625 +0.02(+0.18%)
Dec 23, 2008 13.94 13.94 13.44 13.58 7,440 +0.06(+0.42%)
Dec 22, 2008 13.93 14.05 13.50 13.52 1,104 -0.76(-5.33%)
Dec 20, 2008 14.22 14.28 14.22 14.28 0 +0.00(+0.00%)
Dec 19, 2008 14.22 14.28 14.22 14.28 1,879 -0.11(-0.74%)
Dec 18, 2008 14.39 14.39 14.39 14.39 344 +0.01(+0.06%)
Dec 17, 2008 13.91 14.39 13.91 14.38 4,214 +0.34(+2.45%)
Dec 16, 2008 13.73 14.03 13.72 14.03 4,795 +0.16(+1.18%)
Dec 15, 2008 13.90 13.90 13.87 13.87 380 +0.30(+2.23%)
Dec 13, 2008 13.36 13.72 13.36 13.57 0 +0.00(+0.00%)
Dec 12, 2008 13.36 13.72 13.36 13.57 1,049 -0.08(-0.60%)
Dec 11, 2008 14.01 14.01 13.65 13.65 367 -0.20(-1.48%)
Dec 10, 2008 14.05 14.05 13.85 13.85 5,248 -0.32(-2.25%)
Dec 09, 2008 14.15 14.17 14.14 14.17 1,952 +0.11(+0.76%)
Dec 08, 2008 14.19 14.77 13.75 14.07 2,952 +1.20(+9.29%)
Dec 06, 2008 12.83 12.87 12.83 12.87 0 +0.00(+0.00%)
Dec 05, 2008 12.83 12.87 12.83 12.87 8,128 -0.12(-0.95%)
Dec 04, 2008 12.99 12.99 12.99 12.99 0 +0.00(+0.00%)
Dec 03, 2008 12.99 12.99 12.99 12.99 976 +0.21(+1.67%)
Dec 02, 2008 12.81 12.81 12.67 12.78 3,903 +0.08(+0.64%)
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.