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, 2005 10.92 10.97 10.77 10.83 27,096 -0.06(-0.53%)
Sep 29, 2005 10.16 10.90 10.16 10.89 51,873 +0.73(+7.18%)
Sep 28, 2005 9.946 10.20 9.946 10.16 36,738 +0.21(+2.14%)
Sep 27, 2005 10.01 10.01 9.897 9.946 16,965 -0.06(-0.57%)
Sep 26, 2005 10.00 10.11 9.651 10.00 41,254 +0.00(+0.00%)
Sep 23, 2005 10.00 10.04 9.873 10.00 14,646 -0.02(-0.16%)
Sep 22, 2005 10.35 10.36 10.02 10.02 49,676 -0.19(-1.83%)
Sep 21, 2005 10.20 10.46 10.20 10.21 13,914 +0.01(+0.06%)
Sep 20, 2005 10.45 10.50 10.18 10.20 17,697 -0.16(-1.58%)
Sep 19, 2005 10.45 10.47 10.32 10.36 55,778 +0.09(+0.88%)
Sep 16, 2005 10.12 10.38 9.996 10.27 61,271 +0.31(+3.13%)
Sep 15, 2005 9.668 9.971 9.586 9.963 40,888 +0.32(+3.31%)
Sep 14, 2005 9.545 9.684 9.529 9.643 13,181 +0.07(+0.68%)
Sep 13, 2005 9.529 9.586 9.447 9.578 23,190 +0.06(+0.60%)
Sep 12, 2005 9.553 9.627 9.479 9.520 44,671 -0.15(-1.53%)
Sep 09, 2005 9.742 9.955 9.668 9.668 55,412 +0.03(+0.34%)
Sep 08, 2005 9.438 9.750 9.438 9.635 12,449 +0.31(+3.34%)
Sep 07, 2005 9.258 9.389 9.242 9.324 7,201 +0.11(+1.25%)
Sep 06, 2005 9.463 9.463 9.111 9.209 36,982 -0.23(-2.43%)
Sep 02, 2005 9.504 9.504 9.397 9.438 17,087 -0.11(-1.12%)
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.