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 (%)
Sep 30, 2003 4.137 4.187 4.113 4.187 3,783 -0.06(-1.35%)
Sep 29, 2003 4.244 4.244 4.244 4.244 0 +0.00(+0.00%)
Sep 26, 2003 4.301 4.301 4.301 4.244 5,370 -0.02(-0.38%)
Sep 25, 2003 4.342 4.342 4.178 4.260 8,055 +0.00(+0.00%)
Sep 24, 2003 4.277 4.277 4.260 4.260 3,905 -0.05(-1.14%)
Sep 23, 2003 4.310 4.310 4.310 4.310 732 +0.01(+0.19%)
Sep 22, 2003 4.301 4.301 4.301 4.301 0 +0.00(+0.00%)
Sep 19, 2003 4.269 4.301 4.269 4.301 8,177 +0.29(+7.14%)
Sep 18, 2003 4.015 4.015 4.015 4.015 0 +0.00(+0.00%)
Sep 17, 2003 3.957 3.957 3.957 4.015 18,308 +0.10(+2.51%)
Sep 16, 2003 3.916 3.916 3.916 3.916 22,458 -0.07(-1.65%)
Sep 15, 2003 3.974 4.056 3.974 3.982 5,614 +0.03(+0.83%)
Sep 12, 2003 3.949 3.949 3.949 3.949 0 +0.02(+0.42%)
Sep 11, 2003 3.924 3.933 3.924 3.933 1,830 -0.02(-0.41%)
Sep 10, 2003 3.949 3.949 3.949 3.949 2,441 -0.11(-2.63%)
Sep 09, 2003 4.056 4.056 4.056 4.056 0 +0.00(+0.00%)
Sep 08, 2003 4.056 4.056 4.056 4.056 1,220 +0.00(+0.00%)
Sep 05, 2003 4.015 4.203 4.015 4.056 18,918 +0.12(+3.12%)
Sep 04, 2003 3.777 3.933 3.777 3.933 1,464 +0.16(+4.12%)
Sep 03, 2003 3.793 3.793 3.777 3.777 3,051 -0.10(-2.54%)
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.