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 (%)
Apr 30, 2008 22.62 22.73 22.50 22.50 4,149 +0.04(+0.18%)
Apr 29, 2008 22.46 22.47 22.46 22.46 488 -0.17(-0.76%)
Apr 28, 2008 22.50 22.64 22.49 22.63 1,147 +0.11(+0.51%)
Apr 25, 2008 22.25 22.51 22.25 22.51 1,098 +0.39(+1.78%)
Apr 24, 2008 22.10 22.12 22.09 22.12 610 +0.21(+0.97%)
Apr 23, 2008 21.92 21.92 21.83 21.91 3,033 -0.04(-0.19%)
Apr 22, 2008 22.19 22.19 21.95 21.95 549 -0.34(-1.51%)
Apr 21, 2008 22.20 22.29 22.20 22.29 969 +0.03(+0.15%)
Apr 18, 2008 22.10 22.29 22.10 22.25 3,145 +0.41(+1.86%)
Apr 17, 2008 21.87 21.87 21.85 21.85 488 -0.11(-0.51%)
Apr 16, 2008 21.75 21.96 21.75 21.96 2,614 +0.64(+3.00%)
Apr 15, 2008 21.32 21.32 21.32 21.32 444 +0.05(+0.23%)
Apr 14, 2008 21.24 21.34 21.24 21.27 3,948 -0.38(-1.74%)
Apr 11, 2008 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Apr 10, 2008 21.68 21.74 21.65 21.65 1,342 +0.18(+0.84%)
Apr 09, 2008 21.79 21.79 21.46 21.47 6,713 -0.29(-1.36%)
Apr 08, 2008 21.76 21.88 21.76 21.76 12,815 -0.07(-0.34%)
Apr 07, 2008 21.96 22.07 21.83 21.83 1,342 +0.02(+0.08%)
Apr 04, 2008 21.72 21.84 21.72 21.82 1,708 +0.11(+0.49%)
Apr 03, 2008 21.67 21.71 21.67 21.71 732 -0.02(-0.08%)
Apr 02, 2008 21.62 21.84 21.62 21.73 5,126 +0.24(+1.11%)
Apr 01, 2008 21.41 21.52 21.41 21.49 854 +0.66(+3.18%)
Mar 31, 2008 20.91 20.91 20.67 20.83 2,929 +0.02(+0.08%)
Mar 28, 2008 20.89 20.98 20.81 20.81 732 -0.13(-0.63%)
Mar 27, 2008 21.13 21.20 20.94 20.94 2,319 -0.29(-1.39%)
Mar 26, 2008 21.27 21.27 21.11 21.24 8,177 -0.21(-0.99%)
Mar 25, 2008 21.22 21.45 21.22 21.45 1,952 +0.23(+1.08%)
Mar 24, 2008 21.23 21.36 21.21 21.22 3,539 +0.76(+3.72%)
Mar 21, 2008 20.44 20.46 20.44 20.46 366 +0.00(+0.00%)
Mar 20, 2008 20.44 20.46 20.44 20.46 366 -0.04(-0.20%)
Mar 19, 2008 20.50 20.50 20.50 20.50 610 +0.07(+0.36%)
Mar 18, 2008 20.45 20.52 20.42 20.43 7,933 +0.43(+2.17%)
Mar 17, 2008 20.16 20.16 19.89 19.99 732 -0.28(-1.37%)
Mar 14, 2008 20.76 20.76 20.22 20.27 6,468 -0.52(-2.48%)
Mar 13, 2008 20.78 20.79 20.78 20.79 366 +0.27(+1.32%)
Mar 12, 2008 20.88 20.88 20.52 20.52 732 +0.31(+1.54%)
Mar 11, 2008 20.45 20.45 20.20 20.20 2,319 +0.20(+0.98%)
Mar 10, 2008 20.68 20.68 19.70 20.01 2,074 -0.42(-2.05%)
Mar 07, 2008 21.39 22.82 20.23 20.43 35,639 -0.40(-1.93%)
Mar 06, 2008 20.82 20.83 20.82 20.83 244 -0.11(-0.55%)
Mar 05, 2008 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Mar 04, 2008 20.93 20.94 20.93 20.94 1,464 -0.33(-1.54%)
Mar 03, 2008 21.27 21.27 21.27 21.27 0 +0.00(+0.00%)
Feb 29, 2008 21.55 21.55 21.27 21.27 2,807 -0.65(-2.95%)
Feb 28, 2008 22.07 22.07 21.92 21.92 3,051 -0.39(-1.73%)
Feb 27, 2008 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Feb 26, 2008 22.10 22.42 22.10 22.30 8,299 +0.34(+1.53%)
Feb 25, 2008 21.58 21.97 21.58 21.97 15,500 +0.66(+3.08%)
Feb 22, 2008 21.51 21.51 21.31 21.31 366 -0.27(-1.25%)
Feb 21, 2008 22.10 22.10 21.58 21.58 2,807 -0.29(-1.31%)
Feb 20, 2008 21.58 21.92 21.53 21.87 11,229 +0.26(+1.21%)
Feb 19, 2008 21.70 21.79 21.61 21.61 732 +0.24(+1.11%)
Feb 18, 2008 21.32 21.39 21.32 21.37 0 +0.00(+0.00%)
Feb 15, 2008 21.32 21.39 21.32 21.37 2,807 -0.37(-1.70%)
Feb 14, 2008 21.93 21.93 21.74 21.74 4,882 -0.16(-0.75%)
Feb 13, 2008 21.85 21.94 21.85 21.90 366 +0.20(+0.94%)
Feb 12, 2008 21.74 21.74 21.70 21.70 6,590 +0.16(+0.72%)
Feb 11, 2008 21.54 21.55 21.31 21.54 8,543 +0.02(+0.08%)
Feb 08, 2008 21.42 21.61 21.38 21.52 12,083 +0.11(+0.50%)
Feb 07, 2008 21.15 21.42 21.15 21.42 2,074 +0.17(+0.81%)
Feb 06, 2008 21.55 21.64 21.24 21.24 1,952 -0.43(-2.00%)
Feb 05, 2008 21.76 21.85 21.68 21.68 3,417 -0.44(-2.00%)
Feb 04, 2008 22.06 22.16 22.04 22.12 1,830 -0.15(-0.66%)
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.