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, 2015 42.68 43.05 42.48 42.74 93,984 -0.13(-0.30%)
Aug 28, 2015 42.52 42.98 42.52 42.87 111,824 +0.29(+0.68%)
Aug 27, 2015 41.91 42.68 41.77 42.58 347,354 +1.20(+2.90%)
Aug 26, 2015 41.15 41.50 40.25 41.38 1,302,438 +1.04(+2.57%)
Aug 25, 2015 41.65 42.22 40.34 40.34 285,571 -0.50(-1.23%)
Aug 24, 2015 41.59 42.08 26.45 40.84 508,180 -1.55(-3.66%)
Aug 21, 2015 43.01 43.16 42.39 42.39 168,300 -1.05(-2.41%)
Aug 20, 2015 44.16 44.16 43.41 43.44 122,318 -1.00(-2.24%)
Aug 19, 2015 44.74 44.74 44.24 44.44 56,688 -0.53(-1.18%)
Aug 18, 2015 45.25 45.25 44.89 44.97 63,077 -0.27(-0.59%)
Aug 17, 2015 44.85 45.29 44.66 45.24 59,252 +0.32(+0.70%)
Aug 14, 2015 44.60 44.95 44.56 44.92 84,247 +0.27(+0.59%)
Aug 13, 2015 44.74 44.84 44.57 44.66 70,371 -0.10(-0.23%)
Aug 12, 2015 44.53 44.85 44.08 44.76 114,226 -0.08(-0.18%)
Aug 11, 2015 44.97 45.01 44.68 44.84 83,522 -0.45(-1.00%)
Aug 10, 2015 44.73 45.31 44.73 45.29 199,869 +0.83(+1.88%)
Aug 07, 2015 44.61 44.73 44.35 44.45 53,525 -0.21(-0.48%)
Aug 06, 2015 45.01 45.11 44.38 44.67 60,930 -0.29(-0.65%)
Aug 05, 2015 45.04 45.38 44.85 44.96 98,013 +0.19(+0.43%)
Aug 04, 2015 44.89 45.09 44.63 44.77 59,961 -0.07(-0.16%)
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.