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, 2014 42.95 43.38 42.84 43.34 53,884 +0.70(+1.64%)
Mar 28, 2014 42.47 42.95 42.43 42.64 59,297 +0.26(+0.62%)
Mar 27, 2014 42.45 42.63 42.26 42.38 104,460 -0.13(-0.32%)
Mar 26, 2014 43.29 43.32 42.50 42.52 131,693 -0.51(-1.17%)
Mar 25, 2014 43.24 43.41 42.84 43.02 152,150 -0.02(-0.05%)
Mar 24, 2014 43.54 43.63 42.78 43.04 56,141 -0.32(-0.74%)
Mar 21, 2014 43.57 43.83 43.34 43.36 55,678 +0.02(+0.04%)
Mar 20, 2014 43.15 43.44 43.06 43.34 59,402 +0.09(+0.21%)
Mar 19, 2014 43.51 43.55 43.11 43.25 62,242 -0.27(-0.62%)
Mar 18, 2014 43.15 43.57 43.15 43.52 54,951 +0.45(+1.05%)
Mar 17, 2014 42.97 43.25 42.96 43.07 90,631 +0.34(+0.80%)
Mar 14, 2014 42.44 42.93 42.44 42.72 118,576 +0.10(+0.24%)
Mar 13, 2014 43.15 43.27 42.45 42.62 68,806 -0.41(-0.96%)
Mar 12, 2014 42.85 43.03 42.66 43.03 68,374 +0.01(+0.02%)
Mar 11, 2014 43.35 43.51 42.91 43.02 98,439 -0.37(-0.85%)
Mar 10, 2014 43.48 43.61 43.23 43.39 122,202 -0.22(-0.50%)
Mar 07, 2014 43.75 43.80 43.39 43.61 104,852 +0.16(+0.37%)
Mar 06, 2014 43.47 43.57 43.39 43.45 191,232 +0.09(+0.21%)
Mar 05, 2014 43.47 43.55 43.30 43.36 161,374 -0.09(-0.21%)
Mar 04, 2014 43.11 43.51 43.11 43.45 56,417 +0.77(+1.81%)
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.