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 (%)
Jun 30, 2005 7.595 7.693 7.497 7.554 26,485 -0.01(-0.11%)
Jun 29, 2005 7.579 7.628 7.521 7.562 12,937 +0.01(+0.11%)
Jun 28, 2005 7.374 7.587 7.333 7.554 42,230 +0.02(+0.22%)
Jun 27, 2005 7.816 7.816 7.390 7.538 44,061 -0.28(-3.56%)
Jun 24, 2005 7.947 7.955 7.759 7.816 31,368 -0.09(-1.14%)
Jun 23, 2005 7.988 8.078 7.857 7.906 21,969 -0.01(-0.10%)
Jun 22, 2005 8.070 8.070 7.906 7.914 11,106 -0.11(-1.43%)
Jun 21, 2005 7.955 8.087 7.914 8.029 22,580 +0.07(+0.93%)
Jun 20, 2005 8.201 8.209 7.939 7.955 36,738 -0.36(-4.33%)
Jun 17, 2005 8.439 8.496 8.177 8.316 42,597 -0.08(-0.98%)
Jun 16, 2005 8.144 8.398 8.144 8.398 39,789 +0.34(+4.17%)
Jun 15, 2005 7.734 8.136 7.734 8.062 34,175 +0.47(+6.15%)
Jun 14, 2005 7.701 7.701 7.595 7.595 28,926 -0.07(-0.86%)
Jun 13, 2005 7.456 7.726 7.292 7.661 44,183 +0.20(+2.75%)
Jun 10, 2005 7.292 7.456 7.226 7.456 8,055 +0.23(+3.17%)
Jun 09, 2005 7.292 7.292 7.161 7.226 41,742 -0.11(-1.56%)
Jun 08, 2005 7.243 7.349 7.194 7.341 13,181 +0.10(+1.36%)
Jun 07, 2005 7.210 7.259 7.128 7.243 28,560 -0.03(-0.45%)
Jun 06, 2005 7.366 7.480 7.275 7.275 45,404 -0.07(-1.00%)
Jun 03, 2005 7.202 7.480 7.202 7.349 84,217 +0.15(+2.05%)
Jun 02, 2005 7.472 7.472 7.202 7.202 47,113 -0.15(-2.01%)
Jun 01, 2005 7.415 7.513 7.308 7.349 63,346 -0.07(-0.88%)
May 31, 2005 7.554 7.554 7.325 7.415 51,018 -0.21(-2.79%)
May 27, 2005 7.767 7.767 7.497 7.628 60,417 -0.10(-1.27%)
May 26, 2005 7.169 7.898 7.096 7.726 75,185 +0.58(+8.14%)
May 25, 2005 7.292 7.292 7.095 7.144 31,612 -0.15(-2.02%)
May 24, 2005 7.153 7.390 7.071 7.292 65,543 +0.07(+1.02%)
May 23, 2005 7.071 7.226 7.071 7.218 26,119 +0.16(+2.32%)
May 20, 2005 7.087 7.087 6.882 7.054 34,297 -0.16(-2.16%)
May 19, 2005 7.120 7.259 6.746 7.210 194,066 +1.24(+20.71%)
May 18, 2005 5.670 5.973 5.670 5.973 31,490 +0.31(+5.50%)
May 17, 2005 5.407 5.661 5.407 5.661 26,119 +0.22(+4.07%)
May 16, 2005 5.579 5.686 5.407 5.440 29,537 -0.22(-3.91%)
May 13, 2005 5.661 5.735 5.661 5.661 16,965 -0.08(-1.43%)
May 12, 2005 5.817 5.817 5.637 5.743 31,368 -0.07(-1.27%)
May 11, 2005 5.940 6.046 5.694 5.817 57,731 -0.16(-2.74%)
May 10, 2005 6.112 6.300 5.960 5.981 29,903 -0.13(-2.14%)
May 09, 2005 6.104 6.251 5.981 6.112 50,408 +0.07(+1.22%)
May 06, 2005 6.145 6.178 6.038 6.038 36,372 -0.24(-3.79%)
May 05, 2005 6.300 6.300 6.071 6.276 48,699 +0.02(+0.39%)
May 04, 2005 5.997 6.309 5.858 6.251 54,314 +0.27(+4.52%)
May 03, 2005 5.694 5.981 5.653 5.981 31,856 +0.28(+4.88%)
May 02, 2005 5.686 5.702 5.604 5.702 6,346 +0.10(+1.75%)
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.