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 (%)
Jul 30, 2004 3.433 3.531 3.433 3.482 15,378 +0.07(+2.16%)
Jul 29, 2004 3.417 3.417 3.343 3.408 24,532 -0.04(-1.19%)
Jul 28, 2004 3.449 3.482 3.449 3.449 6,590 +0.02(+0.48%)
Jul 27, 2004 3.425 3.433 3.335 3.433 15,378 -0.03(-0.95%)
Jul 26, 2004 3.523 3.605 3.466 3.466 46,136 -0.10(-2.76%)
Jul 23, 2004 3.523 3.572 3.482 3.564 1,220 -0.04(-1.14%)
Jul 22, 2004 3.621 3.638 3.523 3.605 3,539 +0.02(+0.46%)
Jul 21, 2004 3.638 3.638 3.589 3.589 3,051 -0.13(-3.52%)
Jul 20, 2004 3.711 3.720 3.703 3.720 610 +0.04(+1.11%)
Jul 19, 2004 3.613 3.679 3.605 3.679 2,563 +0.03(+0.90%)
Jul 16, 2004 3.687 3.695 3.646 3.646 16,843 -0.05(-1.33%)
Jul 15, 2004 3.695 3.695 3.695 3.695 732 -0.02(-0.66%)
Jul 14, 2004 3.728 3.728 3.720 3.720 732 +0.01(+0.22%)
Jul 13, 2004 3.711 3.711 3.687 3.711 10,008 +0.00(+0.00%)
Jul 12, 2004 3.711 3.810 3.711 3.711 5,736 -0.04(-1.09%)
Jul 09, 2004 3.752 3.810 3.736 3.752 4,516 +0.02(+0.66%)
Jul 08, 2004 3.752 3.777 3.687 3.728 19,894 -0.10(-2.57%)
Jul 07, 2004 3.810 3.826 3.810 3.826 5,248 +0.06(+1.52%)
Jul 06, 2004 3.884 3.884 3.769 3.769 5,736 -0.06(-1.50%)
Jul 02, 2004 3.826 3.826 3.802 3.826 2,807 -0.05(-1.27%)
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.