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, 2010 24.66 24.68 24.13 24.14 18,493 -0.53(-2.16%)
Apr 29, 2010 24.52 24.71 24.41 24.68 17,943 +0.30(+1.23%)
Apr 28, 2010 24.50 24.51 24.36 24.38 18,614 +0.00(+0.02%)
Apr 27, 2010 24.93 25.02 24.37 24.37 33,954 -0.61(-2.46%)
Apr 26, 2010 25.11 25.19 24.98 24.99 36,759 -0.15(-0.59%)
Apr 23, 2010 24.83 25.14 24.83 25.14 35,015 +0.25(+1.02%)
Apr 22, 2010 24.34 24.88 24.34 24.88 20,202 +0.29(+1.17%)
Apr 21, 2010 24.54 24.60 24.49 24.59 17,265 +0.06(+0.26%)
Apr 20, 2010 24.34 24.53 24.29 24.53 30,904 +0.34(+1.39%)
Apr 19, 2010 24.25 24.33 23.96 24.19 18,330 -0.09(-0.37%)
Apr 16, 2010 24.52 24.54 24.10 24.28 26,898 -0.29(-1.17%)
Apr 15, 2010 24.54 24.64 24.51 24.57 64,864 +0.03(+0.13%)
Apr 14, 2010 24.28 24.54 24.24 24.54 25,869 +0.40(+1.66%)
Apr 13, 2010 24.03 24.15 23.97 24.14 13,771 +0.09(+0.38%)
Apr 12, 2010 24.00 24.07 23.95 24.05 20,218 +0.04(+0.17%)
Apr 09, 2010 23.83 24.01 23.72 24.01 43,912 +0.20(+0.83%)
Apr 08, 2010 23.82 23.91 23.61 23.81 60,108 -0.06(-0.24%)
Apr 07, 2010 24.01 24.01 23.78 23.87 25,813 -0.20(-0.85%)
Apr 06, 2010 23.87 24.09 23.87 24.07 20,923 +0.20(+0.82%)
Apr 05, 2010 23.75 23.89 23.75 23.87 21,084 +0.35(+1.49%)
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.