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 (%)
Jan 31, 2014 14.48 14.48 14.39 14.39 4,602 -0.15(-1.07%)
Jan 30, 2014 14.60 14.60 14.39 14.54 7,423 +0.10(+0.67%)
Jan 29, 2014 14.47 14.47 14.44 14.44 2,792 -0.10(-0.69%)
Jan 28, 2014 14.48 14.54 14.48 14.54 321 +0.16(+1.15%)
Jan 27, 2014 14.44 14.44 14.38 14.38 9,058 +0.04(+0.24%)
Jan 24, 2014 14.64 14.65 14.31 14.34 5,321 -0.42(-2.84%)
Jan 23, 2014 14.91 14.91 14.73 14.76 2,215 -0.57(-3.74%)
Jan 22, 2014 15.15 15.34 15.11 15.34 3,587 +0.39(+2.64%)
Jan 21, 2014 15.12 15.12 14.78 14.94 39,233 -0.05(-0.31%)
Jan 17, 2014 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 16, 2014 14.99 14.99 14.99 14.99 318 -0.00(-0.01%)
Jan 15, 2014 14.99 14.99 14.99 14.99 1,596 -0.07(-0.49%)
Jan 14, 2014 15.16 15.16 15.06 15.06 2,079 -0.09(-0.61%)
Jan 13, 2014 15.19 15.19 15.16 15.16 750 -0.15(-0.97%)
Jan 10, 2014 15.04 15.30 15.04 15.30 1,065 +0.13(+0.83%)
Jan 09, 2014 15.18 15.18 15.18 15.18 253 -0.15(-0.95%)
Jan 08, 2014 15.30 15.32 15.30 15.32 466 +0.02(+0.11%)
Jan 07, 2014 15.31 15.31 15.31 15.31 639 +0.09(+0.58%)
Jan 06, 2014 15.32 15.32 15.22 15.22 904 -0.25(-1.64%)
Jan 03, 2014 15.53 15.53 15.47 15.47 5,657 -0.09(-0.60%)
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.