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 (%)
May 31, 2005 7.554 7.554 7.325 7.415 51,018 -0.21(-2.79%)
May 27, 2005 7.767 7.767 7.497 7.628 60,417 -0.10(-1.27%)
May 26, 2005 7.169 7.898 7.096 7.726 75,185 +0.58(+8.14%)
May 25, 2005 7.292 7.292 7.095 7.144 31,612 -0.15(-2.02%)
May 24, 2005 7.153 7.390 7.071 7.292 65,543 +0.07(+1.02%)
May 23, 2005 7.071 7.226 7.071 7.218 26,119 +0.16(+2.32%)
May 20, 2005 7.087 7.087 6.882 7.054 34,297 -0.16(-2.16%)
May 19, 2005 7.120 7.259 6.746 7.210 194,066 +1.24(+20.71%)
May 18, 2005 5.670 5.973 5.670 5.973 31,490 +0.31(+5.50%)
May 17, 2005 5.407 5.661 5.407 5.661 26,119 +0.22(+4.07%)
May 16, 2005 5.579 5.686 5.407 5.440 29,537 -0.22(-3.91%)
May 13, 2005 5.661 5.735 5.661 5.661 16,965 -0.08(-1.43%)
May 12, 2005 5.817 5.817 5.637 5.743 31,368 -0.07(-1.27%)
May 11, 2005 5.940 6.046 5.694 5.817 57,731 -0.16(-2.74%)
May 10, 2005 6.112 6.300 5.960 5.981 29,903 -0.13(-2.14%)
May 09, 2005 6.104 6.251 5.981 6.112 50,408 +0.07(+1.22%)
May 06, 2005 6.145 6.178 6.038 6.038 36,372 -0.24(-3.79%)
May 05, 2005 6.300 6.300 6.071 6.276 48,699 +0.02(+0.39%)
May 04, 2005 5.997 6.309 5.858 6.251 54,314 +0.27(+4.52%)
May 03, 2005 5.694 5.981 5.653 5.981 31,856 +0.28(+4.88%)
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.