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 (%)
Jul 30, 2004 3.433 3.531 3.433 3.482 15,378 +0.07(+2.16%)
Jul 29, 2004 3.417 3.417 3.343 3.408 24,532 -0.04(-1.19%)
Jul 28, 2004 3.449 3.482 3.449 3.449 6,590 +0.02(+0.48%)
Jul 27, 2004 3.425 3.433 3.335 3.433 15,378 -0.03(-0.95%)
Jul 26, 2004 3.523 3.605 3.466 3.466 46,136 -0.10(-2.76%)
Jul 23, 2004 3.523 3.572 3.482 3.564 1,220 -0.04(-1.14%)
Jul 22, 2004 3.621 3.638 3.523 3.605 3,539 +0.02(+0.46%)
Jul 21, 2004 3.638 3.638 3.589 3.589 3,051 -0.13(-3.52%)
Jul 20, 2004 3.711 3.720 3.703 3.720 610 +0.04(+1.11%)
Jul 19, 2004 3.613 3.679 3.605 3.679 2,563 +0.03(+0.90%)
Jul 16, 2004 3.687 3.695 3.646 3.646 16,843 -0.05(-1.33%)
Jul 15, 2004 3.695 3.695 3.695 3.695 732 -0.02(-0.66%)
Jul 14, 2004 3.728 3.728 3.720 3.720 732 +0.01(+0.22%)
Jul 13, 2004 3.711 3.711 3.687 3.711 10,008 +0.00(+0.00%)
Jul 12, 2004 3.711 3.810 3.711 3.711 5,736 -0.04(-1.09%)
Jul 09, 2004 3.752 3.810 3.736 3.752 4,516 +0.02(+0.66%)
Jul 08, 2004 3.752 3.777 3.687 3.728 19,894 -0.10(-2.57%)
Jul 07, 2004 3.810 3.826 3.810 3.826 5,248 +0.06(+1.52%)
Jul 06, 2004 3.884 3.884 3.769 3.769 5,736 -0.06(-1.50%)
Jul 02, 2004 3.826 3.826 3.802 3.826 2,807 -0.05(-1.27%)
Jul 01, 2004 3.875 3.875 3.875 3.875 0 +0.00(+0.00%)
Jun 30, 2004 3.892 3.892 3.761 3.875 15,867 -0.02(-0.42%)
Jun 29, 2004 3.908 3.949 3.892 3.892 7,445 -0.01(-0.21%)
Jun 28, 2004 3.884 3.965 3.884 3.900 20,627 -0.03(-0.83%)
Jun 25, 2004 3.933 3.933 3.933 3.933 244 -0.03(-0.83%)
Jun 24, 2004 3.851 3.965 3.851 3.965 32,344 +0.15(+3.90%)
Jun 23, 2004 3.810 3.818 3.810 3.817 3,417 +0.01(+0.18%)
Jun 22, 2004 3.793 3.851 3.769 3.810 7,445 -0.07(-1.69%)
Jun 21, 2004 4.015 4.015 3.769 3.875 19,528 +0.02(+0.42%)
Jun 18, 2004 3.498 3.892 3.498 3.859 29,171 +0.44(+12.95%)
Jun 17, 2004 3.523 3.523 3.351 3.417 12,205 -0.07(-1.88%)
Jun 16, 2004 3.515 3.515 3.376 3.482 8,909 -0.04(-1.16%)
Jun 15, 2004 3.556 3.564 3.441 3.523 10,374 +0.00(+0.00%)
Jun 14, 2004 3.556 3.556 3.441 3.523 3,295 +0.03(+0.94%)
Jun 10, 2004 3.531 3.621 3.490 3.490 36,372 -0.01(-0.23%)
Jun 09, 2004 3.548 3.548 3.482 3.498 5,004 -0.15(-4.05%)
Jun 08, 2004 3.580 3.646 3.580 3.646 2,685 -0.04(-1.11%)
Jun 07, 2004 3.793 3.793 3.687 3.687 2,929 -0.16(-4.05%)
Jun 04, 2004 3.793 3.843 3.793 3.843 732 +0.10(+2.63%)
Jun 03, 2004 3.744 3.744 3.744 3.744 2,196 -0.09(-2.35%)
Jun 02, 2004 3.867 3.867 3.834 3.834 3,417 -0.11(-2.90%)
Jun 01, 2004 3.924 3.949 3.924 3.949 366 +0.06(+1.47%)
May 28, 2004 3.949 3.949 3.851 3.892 6,590 -0.02(-0.63%)
May 27, 2004 3.875 3.924 3.867 3.916 15,622 +0.08(+2.14%)
May 26, 2004 3.810 3.867 3.810 3.834 6,346 +0.07(+1.96%)
May 25, 2004 3.703 3.769 3.679 3.761 9,276 +0.11(+3.15%)
May 24, 2004 3.523 3.646 3.482 3.646 5,492 +0.02(+0.45%)
May 21, 2004 3.728 3.728 3.630 3.630 4,027 -0.07(-1.99%)
May 20, 2004 3.646 3.752 3.646 3.703 3,783 +0.11(+3.20%)
May 19, 2004 3.564 3.654 3.474 3.589 9,154 +0.13(+3.79%)
May 18, 2004 3.441 3.474 3.441 3.457 1,830 +0.02(+0.48%)
May 17, 2004 3.531 3.531 3.441 3.441 11,961 -0.11(-3.00%)
May 14, 2004 3.400 3.548 3.376 3.548 26,852 +0.18(+5.35%)
May 13, 2004 3.408 3.408 3.359 3.367 29,048 -0.09(-2.61%)
May 12, 2004 3.490 3.490 3.457 3.457 2,685 -0.05(-1.40%)
May 11, 2004 3.482 3.515 3.441 3.507 34,541 -0.03(-0.93%)
May 10, 2004 3.605 3.605 3.359 3.539 21,481 -0.13(-3.57%)
May 07, 2004 3.662 3.687 3.646 3.670 4,760 +0.05(+1.36%)
May 06, 2004 3.769 3.793 3.621 3.621 15,256 -0.19(-4.95%)
May 05, 2004 3.982 3.982 3.810 3.810 9,276 -0.15(-3.73%)
May 04, 2004 3.933 3.957 3.859 3.957 6,224 +0.05(+1.26%)
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.