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, 2014 42.32 42.59 42.09 42.54 85,608 +0.24(+0.58%)
Apr 29, 2014 42.34 42.46 42.20 42.30 47,458 +0.14(+0.34%)
Apr 28, 2014 42.57 42.63 41.71 42.15 84,665 -0.18(-0.42%)
Apr 25, 2014 42.76 42.76 42.26 42.33 80,447 -0.45(-1.06%)
Apr 24, 2014 42.95 43.02 42.42 42.79 150,827 +0.00(+0.00%)
Apr 23, 2014 42.95 42.98 42.74 42.79 90,782 -0.03(-0.08%)
Apr 22, 2014 42.46 42.91 42.46 42.82 91,971 +0.35(+0.83%)
Apr 21, 2014 42.45 42.54 42.26 42.47 208,914 +0.08(+0.18%)
Apr 17, 2014 42.39 42.39 42.39 0 +0.07(+0.16%)
Apr 16, 2014 42.11 42.32 42.04 42.32 44,621 +0.46(+1.11%)
Apr 15, 2014 41.69 41.95 41.12 41.86 149,452 +0.30(+0.73%)
Apr 14, 2014 41.63 41.88 41.35 41.56 128,659 +0.19(+0.45%)
Apr 11, 2014 41.77 41.88 41.30 41.37 98,247 -0.56(-1.35%)
Apr 10, 2014 42.75 42.82 41.79 41.94 77,507 -0.88(-2.05%)
Apr 09, 2014 42.49 42.82 42.33 42.81 48,235 +0.45(+1.05%)
Apr 08, 2014 42.07 42.42 41.90 42.37 106,015 +0.23(+0.54%)
Apr 07, 2014 42.79 42.98 41.98 42.14 63,133 -0.83(-1.94%)
Apr 04, 2014 44.10 44.10 42.87 42.97 87,130 -0.77(-1.77%)
Apr 03, 2014 44.05 44.05 43.54 43.75 145,339 -0.19(-0.42%)
Apr 02, 2014 43.69 43.96 43.69 43.93 93,547 +0.22(+0.50%)
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.