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 29, 2014 44.87 44.87 44.87 0 +0.19(+0.43%)
Aug 28, 2014 44.63 44.78 44.42 44.68 67,144 -0.13(-0.28%)
Aug 27, 2014 44.79 44.99 44.79 44.80 51,336 +0.00(+0.01%)
Aug 26, 2014 44.73 44.90 44.73 44.80 72,303 +0.14(+0.31%)
Aug 25, 2014 44.73 44.74 44.57 44.66 46,231 +0.15(+0.34%)
Aug 22, 2014 44.52 44.62 44.32 44.51 76,284 -0.03(-0.06%)
Aug 21, 2014 44.51 44.57 44.28 44.53 49,121 +0.04(+0.09%)
Aug 20, 2014 44.30 44.30 44.20 44.49 158,210 +0.11(+0.25%)
Aug 19, 2014 44.16 44.41 44.16 44.38 139,093 +0.33(+0.74%)
Aug 18, 2014 43.82 44.08 43.78 44.05 85,686 +0.50(+1.15%)
Aug 15, 2014 43.74 43.74 43.23 43.55 87,093 +0.03(+0.06%)
Aug 14, 2014 43.45 43.61 43.41 43.53 76,086 +0.14(+0.33%)
Aug 13, 2014 43.31 43.47 43.16 43.39 152,508 +0.32(+0.74%)
Aug 12, 2014 43.12 43.30 42.87 43.06 110,563 -0.13(-0.31%)
Aug 11, 2014 43.22 43.43 43.07 43.20 49,717 +0.21(+0.49%)
Aug 08, 2014 42.59 42.96 42.48 42.99 79,181 +0.48(+1.13%)
Aug 07, 2014 42.89 42.92 42.41 42.51 118,367 -0.18(-0.42%)
Aug 06, 2014 42.46 42.91 42.43 42.69 83,807 +0.03(+0.07%)
Aug 05, 2014 42.70 43.04 42.50 42.66 114,896 -0.23(-0.54%)
Aug 04, 2014 42.71 42.91 42.38 42.89 48,742 +0.28(+0.65%)
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.