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, 2013 42.44 42.44 42.44 0 +0.16(+0.38%)
Dec 30, 2013 42.22 42.33 42.17 42.28 51,426 +0.05(+0.12%)
Dec 27, 2013 42.51 42.51 42.18 42.23 54,469 +0.07(+0.16%)
Dec 26, 2013 42.39 42.39 42.12 42.17 74,105 +0.02(+0.04%)
Dec 24, 2013 42.14 42.21 42.01 42.15 47,155 +0.17(+0.40%)
Dec 23, 2013 41.77 41.98 41.77 41.98 94,281 +0.34(+0.83%)
Dec 20, 2013 41.06 41.64 41.06 41.64 171,871 +0.61(+1.50%)
Dec 19, 2013 41.18 41.27 41.02 41.02 74,762 -0.28(-0.67%)
Dec 18, 2013 40.82 41.32 40.65 41.30 137,985 +0.49(+1.21%)
Dec 17, 2013 40.88 40.88 40.55 40.81 78,610 -0.08(-0.18%)
Dec 16, 2013 40.63 40.88 40.63 40.88 60,661 +0.43(+1.06%)
Dec 13, 2013 40.36 40.54 40.24 40.45 62,209 +0.18(+0.46%)
Dec 12, 2013 40.24 40.41 40.17 40.27 161,569 +0.02(+0.04%)
Dec 11, 2013 40.95 41.03 40.19 40.25 82,949 -0.68(-1.66%)
Dec 10, 2013 41.04 41.23 40.92 40.93 134,334 -0.13(-0.33%)
Dec 09, 2013 41.24 41.30 40.98 41.07 117,168 +0.03(+0.06%)
Dec 06, 2013 41.56 41.56 40.96 41.04 125,057 +0.35(+0.87%)
Dec 05, 2013 40.65 40.72 40.49 40.69 91,660 -0.02(-0.04%)
Dec 04, 2013 40.58 40.87 40.30 40.71 39,683 -0.06(-0.14%)
Dec 03, 2013 40.86 41.02 40.56 40.76 126,047 -0.24(-0.57%)
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.