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, 2010 23.40 23.54 23.31 23.31 31,482 -0.16(-0.70%)
Mar 30, 2010 23.49 23.59 23.36 23.47 28,117 +0.05(+0.21%)
Mar 29, 2010 23.36 23.44 23.33 23.42 21,593 +0.16(+0.70%)
Mar 26, 2010 23.33 23.45 23.16 23.26 30,270 -0.01(-0.03%)
Mar 25, 2010 23.78 23.78 23.27 23.27 106,830 -0.17(-0.73%)
Mar 24, 2010 23.59 23.59 23.42 23.44 135,932 -0.21(-0.87%)
Mar 23, 2010 23.52 23.65 23.37 23.65 29,743 +0.19(+0.80%)
Mar 22, 2010 22.93 23.46 22.93 23.46 90,167 +0.31(+1.34%)
Mar 19, 2010 23.39 23.39 23.10 23.15 12,227 -0.23(-0.98%)
Mar 18, 2010 23.51 23.51 23.33 23.37 29,350 -0.07(-0.29%)
Mar 17, 2010 23.37 23.55 23.37 23.44 66,851 +0.17(+0.71%)
Mar 16, 2010 23.14 23.28 22.99 23.28 61,488 +0.25(+1.07%)
Mar 15, 2010 22.92 23.03 22.91 23.03 8,628 +0.00(+0.00%)
Mar 12, 2010 23.06 23.06 22.86 23.03 26,495 +0.05(+0.21%)
Mar 11, 2010 22.77 23.01 22.77 22.98 12,910 +0.07(+0.32%)
Mar 10, 2010 22.71 22.97 22.71 22.91 96,085 +0.18(+0.79%)
Mar 09, 2010 22.56 22.84 22.56 22.73 26,080 +0.04(+0.18%)
Mar 08, 2010 22.60 22.72 22.60 22.69 89,989 +0.04(+0.18%)
Mar 05, 2010 22.45 22.65 22.39 22.65 44,874 +0.36(+1.62%)
Mar 04, 2010 22.33 22.33 22.20 22.29 21,017 +0.05(+0.22%)
Mar 03, 2010 22.24 22.36 22.17 22.24 70,329 +0.04(+0.18%)
Mar 02, 2010 22.07 22.24 22.07 22.20 55,255 +0.18(+0.82%)
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.