Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Alphadex Fund FT (NY: FBZ )

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, 2013 10.45 10.47 10.32 10.38 11,635 -0.60(-5.47%)
May 30, 2013 10.89 10.98 10.89 10.98 8,462 +0.08(+0.78%)
May 29, 2013 11.03 11.03 10.89 10.89 723 -0.37(-3.27%)
May 28, 2013 11.34 11.42 11.25 11.26 3,807 +0.01(+0.08%)
May 24, 2013 11.29 11.37 11.17 11.25 2,773 -0.13(-1.16%)
May 23, 2013 11.22 11.41 11.22 11.38 13,150 -0.03(-0.25%)
May 21, 2013 11.41 11.41 11.41 0 +0.25(+2.23%)
May 17, 2013 11.16 11.16 11.16 0 -0.14(-1.24%)
May 16, 2013 11.18 11.30 11.18 11.30 1,762 +0.14(+1.28%)
May 15, 2013 11.09 11.18 11.09 11.16 1,770 -0.05(-0.47%)
May 13, 2013 11.15 11.23 11.15 11.21 1,607 -0.16(-1.38%)
May 09, 2013 11.37 11.37 11.37 0 +0.01(+0.09%)
May 08, 2013 11.34 11.36 11.34 11.36 2,164 +0.15(+1.35%)
May 07, 2013 11.15 11.21 11.15 11.21 846 +0.07(+0.59%)
May 06, 2013 11.10 11.25 11.10 11.14 2,504 -0.02(-0.20%)
May 01, 2013 11.16 11.16 11.16 0 +0.08(+0.76%)
Apr 26, 2013 11.08 11.08 11.08 0 -0.22(-1.92%)
Apr 25, 2013 11.26 11.30 11.26 11.30 846 +0.01(+0.12%)
Apr 24, 2013 11.13 11.28 11.13 11.28 1,296 +0.21(+1.89%)
Apr 22, 2013 11.07 11.07 11.07 11.07 0 +0.28(+2.56%)
Apr 18, 2013 10.80 10.80 10.80 10.80 0 -0.11(-1.04%)
Apr 17, 2013 11.05 11.16 10.91 10.91 2,289 -0.12(-1.11%)
Apr 16, 2013 11.03 11.03 11.03 11.03 211 -0.01(-0.13%)
Apr 15, 2013 11.06 11.06 11.04 11.05 2,327 -0.39(-3.39%)
Apr 12, 2013 11.40 11.43 11.40 11.43 2,278 -0.04(-0.37%)
Apr 11, 2013 11.34 11.48 11.34 11.48 1,375 -0.01(-0.12%)
Apr 10, 2013 11.57 11.61 11.49 11.49 3,050 +0.03(+0.26%)
Apr 09, 2013 11.38 11.46 11.38 11.46 2,060 +0.19(+1.67%)
Apr 08, 2013 11.25 11.27 11.13 11.27 2,532 +0.16(+1.45%)
Apr 05, 2013 11.17 11.17 11.03 11.11 1,569 +0.14(+1.29%)
Apr 04, 2013 11.11 11.11 10.97 10.97 3,192 -0.12(-1.11%)
Apr 03, 2013 11.07 11.09 11.07 11.09 3,253 +0.07(+0.59%)
Apr 02, 2013 11.07 11.07 11.03 11.03 2,877 -0.10(-0.89%)
Apr 01, 2013 11.25 11.25 11.10 11.13 3,420 -0.05(-0.47%)
Mar 28, 2013 11.17 11.18 11.17 11.18 3,014 +0.07(+0.67%)
Mar 27, 2013 11.04 11.10 11.03 11.10 2,210 +0.09(+0.78%)
Mar 26, 2013 10.84 11.05 10.84 11.02 4,523 +0.13(+1.16%)
Mar 25, 2013 10.96 10.96 10.88 10.89 5,432 -0.07(-0.64%)
Mar 22, 2013 10.96 10.96 10.96 10.96 1,064 +0.03(+0.30%)
Mar 21, 2013 11.13 11.13 10.93 10.93 7,599 -0.37(-3.24%)
Mar 20, 2013 11.29 11.29 11.29 11.29 708 -0.10(-0.90%)
Mar 18, 2013 11.40 11.40 11.40 0 -0.05(-0.45%)
Mar 15, 2013 11.44 11.52 11.44 11.45 3,384 -0.12(-1.03%)
Mar 14, 2013 11.70 11.70 11.57 11.57 6,820 -0.15(-1.25%)
Mar 12, 2013 11.71 11.71 11.71 11.71 0 +0.02(+0.16%)
Mar 11, 2013 11.75 11.79 11.69 11.69 4,865 -0.09(-0.80%)
Mar 08, 2013 11.79 11.79 11.79 11.79 899 +0.04(+0.38%)
Mar 07, 2013 11.74 11.74 11.74 11.74 211 +0.09(+0.79%)
Mar 06, 2013 11.51 11.72 11.51 11.65 12,646 +0.07(+0.56%)
Mar 05, 2013 11.55 11.62 11.55 11.59 36,256 +0.17(+1.50%)
Mar 04, 2013 11.42 11.43 11.41 11.42 40,787 -0.08(-0.70%)
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.