Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Alphadex Fund FT (NY: FCA )

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 (%)
Aug 29, 2014 15.84 15.84 15.84 0 +0.11(+0.69%)
Aug 28, 2014 15.73 15.73 15.73 15.73 316 -0.29(-1.78%)
Aug 27, 2014 16.04 16.04 16.02 16.02 1,598 -0.00(-0.01%)
Aug 26, 2014 16.08 16.08 16.02 16.02 867 -0.06(-0.35%)
Aug 25, 2014 16.08 16.08 16.08 16.08 162 -0.03(-0.17%)
Aug 22, 2014 16.06 16.12 16.06 16.10 6,718 -0.02(-0.13%)
Aug 21, 2014 16.12 16.12 16.12 16.12 4,890 -0.11(-0.67%)
Aug 20, 2014 16.16 16.24 16.16 16.23 3,234 +0.08(+0.50%)
Aug 19, 2014 16.19 16.23 16.15 16.15 3,701 +0.09(+0.59%)
Aug 18, 2014 16.06 16.06 16.06 16.06 186 +0.05(+0.31%)
Aug 15, 2014 16.05 16.05 15.93 16.00 10,159 -0.04(-0.23%)
Aug 14, 2014 16.10 16.10 16.02 16.04 4,130 -0.22(-1.37%)
Aug 13, 2014 16.31 16.31 16.16 16.26 1,273 +0.24(+1.52%)
Aug 12, 2014 16.02 16.02 16.02 16.02 458 +0.03(+0.17%)
Aug 11, 2014 16.02 16.02 15.99 15.99 405 +0.19(+1.18%)
Aug 08, 2014 15.53 15.81 15.53 15.81 307 +0.19(+1.23%)
Aug 07, 2014 15.67 15.70 15.56 15.62 5,762 -0.11(-0.69%)
Aug 06, 2014 15.68 15.73 15.68 15.72 1,665 -0.05(-0.30%)
Aug 05, 2014 15.70 15.82 15.70 15.77 5,556 -0.21(-1.32%)
Aug 04, 2014 15.85 15.99 15.85 15.98 2,396 +0.23(+1.46%)
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.