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, 2009 16.19 16.25 15.89 15.89 3,982 -0.02(-0.15%)
Apr 29, 2009 15.48 15.93 15.48 15.91 8,327 +0.50(+3.24%)
Apr 28, 2009 15.14 15.53 15.14 15.41 3,913 +0.12(+0.80%)
Apr 27, 2009 15.57 15.57 15.29 15.29 2,929 +0.04(+0.27%)
Apr 24, 2009 15.21 15.35 15.16 15.25 2,392 +0.41(+2.76%)
Apr 23, 2009 15.18 15.18 14.80 14.84 4,254 -0.53(-3.47%)
Apr 22, 2009 14.72 15.37 14.72 15.37 2,990 +0.49(+3.30%)
Apr 21, 2009 14.49 14.89 14.41 14.88 4,237 +0.34(+2.37%)
Apr 20, 2009 14.95 14.95 14.53 14.53 10,320 -0.80(-5.23%)
Apr 17, 2009 15.11 15.34 15.06 15.34 2,072 +0.30(+2.02%)
Apr 16, 2009 14.71 15.03 14.66 15.03 2,663 +0.67(+4.67%)
Apr 15, 2009 14.38 14.52 14.36 14.36 2,078 -0.15(-1.06%)
Apr 14, 2009 14.63 14.63 14.49 14.52 1,469 -0.14(-0.96%)
Apr 13, 2009 14.44 14.66 14.44 14.66 2,032 -0.06(-0.44%)
Apr 09, 2009 15.44 15.44 14.31 14.72 6,972 +0.75(+5.33%)
Apr 08, 2009 13.84 13.98 13.73 13.98 6,215 +0.22(+1.59%)
Apr 07, 2009 13.97 13.97 13.76 13.76 610 -0.27(-1.91%)
Apr 06, 2009 14.12 14.12 14.03 14.03 1,202 -0.20(-1.44%)
Apr 03, 2009 14.12 14.28 14.10 14.23 2,132 -0.06(-0.40%)
Apr 02, 2009 13.90 14.29 13.90 14.29 671 +1.13(+8.59%)
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.