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 29, 2005 5.481 5.604 5.416 5.604 41,864 +0.26(+4.91%)
Apr 28, 2005 5.702 5.702 5.203 5.342 41,132 -0.35(-6.19%)
Apr 27, 2005 5.899 5.924 5.661 5.694 24,166 -0.10(-1.70%)
Apr 26, 2005 5.694 5.866 5.694 5.792 32,100 +0.09(+1.58%)
Apr 25, 2005 5.276 5.776 5.276 5.702 72,256 +0.47(+8.92%)
Apr 22, 2005 5.170 5.309 5.170 5.235 34,785 +0.08(+1.59%)
Apr 21, 2005 5.178 5.178 5.063 5.153 25,997 -0.02(-0.47%)
Apr 20, 2005 5.194 5.244 5.153 5.178 15,622 +0.05(+0.96%)
Apr 19, 2005 4.990 5.162 4.990 5.129 18,186 +0.18(+3.64%)
Apr 18, 2005 5.186 5.186 4.924 4.949 34,907 -0.20(-3.97%)
Apr 15, 2005 5.014 5.162 5.014 5.153 16,599 +0.10(+1.94%)
Apr 14, 2005 5.162 5.178 5.039 5.055 39,301 -0.20(-3.89%)
Apr 13, 2005 5.375 5.440 5.244 5.260 28,926 -0.07(-1.23%)
Apr 12, 2005 5.366 5.391 5.301 5.325 128,157 -0.01(-0.15%)
Apr 11, 2005 5.203 5.448 5.203 5.334 578,904 +0.14(+2.68%)
Apr 08, 2005 5.203 5.285 5.194 5.194 260,708 +0.03(+0.64%)
Apr 07, 2005 5.235 5.235 5.112 5.162 63,468 -0.01(-0.16%)
Apr 06, 2005 5.170 5.235 5.162 5.170 19,528 +0.04(+0.80%)
Apr 05, 2005 5.055 5.186 5.055 5.129 8,421 -0.01(-0.16%)
Apr 04, 2005 5.227 5.309 5.129 5.137 17,697 -0.20(-3.69%)
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.