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, 2011 29.45 29.62 29.43 29.60 50,155 +0.12(+0.39%)
Mar 30, 2011 29.28 29.51 29.26 29.48 96,129 +0.34(+1.16%)
Mar 29, 2011 28.87 29.16 28.68 29.14 69,704 +0.29(+1.00%)
Mar 28, 2011 29.03 29.16 28.84 28.86 60,753 -0.15(-0.51%)
Mar 25, 2011 28.82 29.25 28.81 29.00 96,838 +0.24(+0.83%)
Mar 24, 2011 28.67 28.83 28.42 28.77 59,580 +0.29(+1.01%)
Mar 23, 2011 28.44 28.56 28.12 28.48 58,812 +0.01(+0.03%)
Mar 22, 2011 28.75 28.75 28.41 28.47 154,985 -0.21(-0.75%)
Mar 21, 2011 28.65 28.71 28.60 28.68 104,421 +0.65(+2.32%)
Mar 18, 2011 28.20 28.20 27.93 28.03 26,349 +0.14(+0.50%)
Mar 17, 2011 28.11 28.29 27.84 27.89 56,025 +0.12(+0.44%)
Mar 16, 2011 27.93 28.25 27.65 27.77 50,508 -0.22(-0.79%)
Mar 15, 2011 27.90 28.16 27.84 27.99 120,861 -0.24(-0.85%)
Mar 14, 2011 28.02 28.33 27.94 28.23 114,088 -0.12(-0.44%)
Mar 11, 2011 28.00 28.42 27.94 28.35 32,455 +0.19(+0.67%)
Mar 10, 2011 28.39 28.41 28.06 28.16 69,440 -0.58(-2.03%)
Mar 09, 2011 28.87 28.88 28.65 28.75 37,750 -0.08(-0.29%)
Mar 08, 2011 28.48 28.95 28.30 28.83 26,559 +0.40(+1.39%)
Mar 07, 2011 29.20 29.20 28.21 28.44 62,864 -0.43(-1.48%)
Mar 04, 2011 29.06 29.15 28.66 28.86 83,453 -0.20(-0.68%)
Mar 03, 2011 28.89 29.10 28.81 29.06 70,481 +0.63(+2.23%)
Mar 02, 2011 28.16 28.54 28.16 28.43 29,453 +0.21(+0.73%)
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.