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 (%)
Aug 31, 2005 9.299 9.455 9.201 9.455 8,909 +0.20(+2.12%)
Aug 30, 2005 9.422 9.447 9.135 9.258 40,888 -0.28(-2.92%)
Aug 29, 2005 9.586 9.602 9.447 9.537 25,875 +0.09(+0.95%)
Aug 26, 2005 9.397 9.545 9.397 9.447 16,599 +0.07(+0.79%)
Aug 25, 2005 9.627 9.627 9.283 9.373 59,440 -0.25(-2.56%)
Aug 24, 2005 9.930 9.930 9.488 9.619 67,007 -0.29(-2.89%)
Aug 23, 2005 8.726 9.930 8.726 9.905 196,874 +1.43(+16.81%)
Aug 22, 2005 8.373 8.578 8.373 8.480 19,894 +0.15(+1.77%)
Aug 19, 2005 8.160 8.365 8.136 8.332 38,325 +0.20(+2.52%)
Aug 18, 2005 8.259 8.291 8.119 8.128 17,819 -0.20(-2.36%)
Aug 17, 2005 8.357 8.463 8.275 8.324 45,648 +0.02(+0.30%)
Aug 16, 2005 8.300 8.390 8.259 8.300 14,158 -0.03(-0.39%)
Aug 15, 2005 8.242 8.390 8.242 8.332 19,284 +0.03(+0.39%)
Aug 12, 2005 8.439 8.603 8.275 8.300 37,592 -0.22(-2.60%)
Aug 11, 2005 8.521 8.644 8.513 8.521 14,158 +0.00(+0.00%)
Aug 10, 2005 8.357 8.652 8.357 8.521 17,575 +0.02(+0.19%)
Aug 09, 2005 8.554 8.578 8.431 8.504 11,717 -0.03(-0.38%)
Aug 08, 2005 8.676 8.676 8.504 8.537 43,451 +0.07(+0.77%)
Aug 05, 2005 8.554 8.554 8.365 8.472 60,050 +0.12(+1.47%)
Aug 04, 2005 8.480 8.480 8.283 8.349 25,631 +0.03(+0.39%)
Aug 03, 2005 8.889 8.889 7.947 8.316 107,530 -0.41(-4.69%)
Aug 02, 2005 8.422 8.734 8.357 8.726 31,245 +0.29(+3.40%)
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.