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, 2007 23.46 23.46 23.43 23.43 2,196 +0.21(+0.92%)
Aug 30, 2007 23.15 23.26 23.15 23.22 7,323 +0.07(+0.32%)
Aug 29, 2007 23.16 23.16 23.15 23.15 976 +0.23(+1.00%)
Aug 28, 2007 23.22 23.22 22.92 22.92 5,492 -0.37(-1.58%)
Aug 27, 2007 23.36 23.36 23.28 23.28 2,196 -0.11(-0.49%)
Aug 24, 2007 23.40 23.40 23.40 23.40 1,464 +0.13(+0.56%)
Aug 23, 2007 23.39 23.39 23.26 23.27 1,098 -0.10(-0.42%)
Aug 22, 2007 23.60 23.60 23.18 23.37 3,417 +0.39(+1.68%)
Aug 21, 2007 23.06 23.06 22.98 22.98 732 -0.05(-0.21%)
Aug 20, 2007 22.72 23.03 22.72 23.03 1,098 +0.20(+0.90%)
Aug 17, 2007 22.63 22.92 22.62 22.83 3,905 +0.47(+2.09%)
Aug 16, 2007 22.16 22.36 21.66 22.36 3,417 +0.10(+0.44%)
Aug 15, 2007 22.25 22.27 22.25 22.26 3,295 -0.61(-2.69%)
Aug 14, 2007 23.14 23.15 22.88 22.88 3,173 -0.42(-1.79%)
Aug 13, 2007 23.42 23.51 23.29 23.29 1,220 +0.02(+0.07%)
Aug 10, 2007 22.59 23.28 22.59 23.28 3,539 +0.33(+1.43%)
Aug 09, 2007 23.01 23.19 22.95 22.95 6,224 -0.70(-2.95%)
Aug 08, 2007 23.40 23.71 23.40 23.65 4,393 +0.39(+1.69%)
Aug 07, 2007 23.07 23.27 23.04 23.25 10,496 +0.19(+0.82%)
Aug 06, 2007 22.65 23.06 22.55 23.06 3,417 -0.13(-0.57%)
Aug 03, 2007 23.22 23.51 23.19 23.19 1,464 -0.31(-1.32%)
Aug 02, 2007 23.58 23.58 23.51 23.51 2,563 +0.20(+0.84%)
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.