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 (%)
Mar 31, 2004 4.269 4.449 4.269 4.449 43,451 +0.20(+4.83%)
Mar 30, 2004 4.318 4.326 4.244 4.244 7,201 +0.00(+0.00%)
Mar 29, 2004 4.359 4.359 4.244 4.244 9,276 -0.07(-1.71%)
Mar 26, 2004 4.301 4.318 4.252 4.318 5,004 -0.01(-0.19%)
Mar 25, 2004 4.178 4.326 4.178 4.326 10,496 +0.07(+1.73%)
Mar 24, 2004 4.301 4.351 4.228 4.252 31,612 -0.07(-1.52%)
Mar 23, 2004 4.400 4.457 4.301 4.318 18,064 -0.04(-0.94%)
Mar 22, 2004 4.432 4.465 4.359 4.359 19,406 -0.11(-2.39%)
Mar 19, 2004 4.416 4.465 4.416 4.465 1,952 +0.00(+0.00%)
Mar 18, 2004 4.547 4.547 4.465 4.465 40,400 -0.06(-1.27%)
Mar 17, 2004 4.473 4.547 4.473 4.523 5,980 +0.05(+1.10%)
Mar 16, 2004 4.490 4.490 4.449 4.473 7,201 +0.01(+0.18%)
Mar 15, 2004 4.547 4.596 4.465 4.465 16,111 -0.03(-0.73%)
Mar 12, 2004 4.547 4.572 4.424 4.498 26,119 -0.01(-0.18%)
Mar 11, 2004 4.391 4.613 4.391 4.506 28,926 +0.14(+3.19%)
Mar 10, 2004 4.506 4.506 4.301 4.367 41,254 -0.21(-4.65%)
Mar 09, 2004 4.703 4.703 4.564 4.580 11,595 -0.17(-3.62%)
Mar 08, 2004 4.826 4.826 4.670 4.752 7,079 -0.07(-1.53%)
Mar 05, 2004 4.736 4.867 4.736 4.826 16,965 +0.03(+0.68%)
Mar 04, 2004 4.654 4.801 4.645 4.793 14,158 +0.10(+2.09%)
Mar 03, 2004 4.686 4.695 4.645 4.695 14,768 -0.06(-1.21%)
Mar 02, 2004 4.793 4.858 4.686 4.752 25,021 -0.12(-2.52%)
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.