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 (%)
Jan 30, 2004 5.121 5.170 5.039 5.170 5,858 +0.05(+0.96%)
Jan 29, 2004 5.203 5.203 5.072 5.121 3,539 -0.09(-1.73%)
Jan 28, 2004 5.375 5.375 5.162 5.211 11,351 -0.16(-3.05%)
Jan 27, 2004 5.350 5.375 5.350 5.375 732 +0.05(+0.92%)
Jan 26, 2004 5.366 5.366 5.235 5.325 7,445 -0.14(-2.55%)
Jan 23, 2004 5.547 5.563 5.424 5.465 4,271 -0.11(-2.06%)
Jan 22, 2004 5.579 5.579 5.539 5.579 3,295 +0.00(+0.00%)
Jan 21, 2004 5.686 5.686 5.465 5.579 13,181 -0.10(-1.73%)
Jan 20, 2004 5.375 5.702 5.375 5.678 18,308 +0.36(+6.78%)
Jan 16, 2004 5.317 5.317 5.211 5.317 8,787 -0.04(-0.76%)
Jan 15, 2004 5.506 5.506 5.276 5.358 31,734 -0.27(-4.80%)
Jan 14, 2004 5.801 5.801 5.555 5.629 36,250 -0.21(-3.65%)
Jan 13, 2004 5.760 5.858 5.752 5.842 12,327 +0.12(+2.15%)
Jan 12, 2004 5.948 5.956 5.719 5.719 12,449 -0.17(-2.92%)
Jan 09, 2004 5.817 5.932 5.817 5.891 14,768 +0.06(+0.98%)
Jan 08, 2004 5.809 5.817 5.727 5.833 24,410 +0.04(+0.71%)
Jan 07, 2004 5.809 5.809 5.727 5.792 50,774 -0.02(-0.42%)
Jan 06, 2004 5.956 6.022 5.817 5.817 37,226 -0.02(-0.28%)
Jan 05, 2004 5.555 5.883 5.555 5.833 39,911 +0.36(+6.59%)
Jan 02, 2004 5.489 5.555 5.473 5.473 5,370 -0.10(-1.76%)
Dec 31, 2003 5.612 5.612 5.571 5.571 8,787 +0.02(+0.44%)
Dec 30, 2003 5.620 5.620 5.539 5.547 33,320 +0.01(+0.15%)
Dec 29, 2003 5.407 5.539 5.334 5.539 14,768 +0.18(+3.36%)
Dec 26, 2003 5.358 5.358 5.358 5.358 0 +0.00(+0.00%)
Dec 24, 2003 5.358 5.416 5.358 5.358 13,792 -0.09(-1.65%)
Dec 23, 2003 5.358 5.448 5.358 5.448 18,186 +0.11(+1.99%)
Dec 22, 2003 5.334 5.366 5.309 5.342 53,459 -0.07(-1.21%)
Dec 19, 2003 5.416 5.432 5.383 5.407 65,909 -0.03(-0.60%)
Dec 18, 2003 5.407 5.416 5.366 5.440 13,303 +0.04(+0.76%)
Dec 17, 2003 5.424 5.440 5.391 5.399 13,548 +0.07(+1.38%)
Dec 16, 2003 5.325 5.325 5.309 5.325 6,957 -0.02(-0.31%)
Dec 15, 2003 5.366 5.366 5.342 5.342 4,760 +0.02(+0.46%)
Dec 12, 2003 5.285 5.285 5.285 5.317 8,299 -0.02(-0.31%)
Dec 11, 2003 5.407 5.448 5.227 5.334 35,517 +0.04(+0.77%)
Dec 10, 2003 5.293 5.293 5.293 5.293 2,807 -0.03(-0.62%)
Dec 09, 2003 5.407 5.407 5.325 5.325 2,441 -0.12(-2.26%)
Dec 08, 2003 5.530 5.530 5.465 5.448 59,074 -0.11(-2.06%)
Dec 05, 2003 5.457 5.571 5.448 5.563 11,106 +0.18(+3.35%)
Dec 04, 2003 5.375 5.383 5.375 5.383 3,051 -0.02(-0.30%)
Dec 03, 2003 5.350 5.416 5.317 5.399 22,946 +0.06(+1.07%)
Dec 02, 2003 5.317 5.366 5.317 5.342 71,157 +0.11(+2.03%)
Dec 01, 2003 5.153 5.252 5.153 5.235 15,134 +0.10(+1.91%)
Nov 28, 2003 5.137 5.137 5.137 5.137 0 +0.00(+0.00%)
Nov 26, 2003 5.039 5.112 5.039 5.137 4,882 +0.11(+2.28%)
Nov 25, 2003 5.022 5.022 5.022 5.022 854 -0.02(-0.49%)
Nov 24, 2003 5.063 5.072 4.916 5.047 24,655 -0.14(-2.69%)
Nov 21, 2003 5.227 5.186 5.186 5.186 6,102 -0.04(-0.78%)
Nov 20, 2003 5.178 5.203 5.178 5.227 38,081 -0.07(-1.24%)
Nov 19, 2003 5.178 5.325 5.162 5.293 17,697 -0.20(-3.73%)
Nov 18, 2003 5.407 5.498 5.407 5.498 3,417 +0.04(+0.75%)
Nov 17, 2003 5.416 5.457 5.416 5.457 22,702 -0.07(-1.33%)
Nov 14, 2003 5.498 5.539 5.498 5.530 8,787 -0.01(-0.15%)
Nov 13, 2003 5.596 5.596 5.539 5.539 4,760 +0.01(+0.15%)
Nov 12, 2003 5.448 5.563 5.448 5.530 19,040 +0.08(+1.50%)
Nov 11, 2003 5.457 5.457 5.448 5.448 1,708 -0.04(-0.75%)
Nov 10, 2003 5.571 5.571 5.571 5.489 7,079 +0.02(+0.45%)
Nov 07, 2003 5.498 5.498 5.465 5.465 14,524 -0.03(-0.60%)
Nov 06, 2003 5.489 5.498 5.489 5.498 3,051 -0.04(-0.74%)
Nov 05, 2003 5.399 5.539 5.514 5.539 3,173 +0.14(+2.58%)
Nov 04, 2003 5.399 5.399 5.399 5.399 5,004 -0.13(-2.37%)
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.