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

Multicap Growth Alphadex Fund FT (NY: FAD )

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 (%)
May 28, 2009 17.00 17.15 16.75 16.94 3,952 +0.01(+0.05%)
May 27, 2009 17.25 17.25 16.93 16.93 1,706 -0.19(-1.12%)
May 26, 2009 16.55 17.12 16.55 17.12 1,714 +0.44(+2.64%)
May 22, 2009 17.77 16.68 16.68 16.68 0 +0.07(+0.44%)
May 21, 2009 16.73 16.73 16.54 16.61 6,903 -0.48(-2.79%)
May 19, 2009 17.09 17.09 17.09 0 +0.12(+0.70%)
May 18, 2009 16.77 16.97 16.77 16.97 1,429 +0.44(+2.65%)
May 15, 2009 16.57 16.57 16.52 16.53 927 -0.17(-1.04%)
May 14, 2009 16.57 16.70 16.57 16.70 3,534 +0.18(+1.11%)
May 13, 2009 16.74 16.74 16.43 16.52 10,005 -0.38(-2.28%)
May 12, 2009 16.87 17.12 16.75 16.90 14,247 -0.21(-1.22%)
May 11, 2009 17.12 17.12 17.11 17.11 545 -0.03(-0.20%)
May 08, 2009 17.14 17.15 17.14 17.15 1,630 +0.20(+1.17%)
May 07, 2009 17.10 17.10 16.95 16.95 885 +0.05(+0.32%)
May 06, 2009 16.89 16.89 16.89 16.89 109 +0.00(+0.00%)
May 01, 2009 16.89 16.89 16.89 0 -0.06(-0.38%)
Apr 30, 2009 17.17 17.20 16.93 16.96 4,846 +0.23(+1.37%)
Apr 28, 2009 16.73 16.73 16.73 0 +0.10(+0.63%)
Apr 27, 2009 16.58 16.62 16.58 16.62 489 +0.04(+0.26%)
Apr 24, 2009 16.49 16.73 16.49 16.58 2,108 +0.20(+1.23%)
Apr 23, 2009 16.48 16.55 16.27 16.38 1,899 -0.39(-2.31%)
Apr 22, 2009 16.77 16.77 16.77 16.77 4,366 +0.50(+3.06%)
Apr 21, 2009 16.18 16.27 16.18 16.27 764 +0.03(+0.17%)
Apr 20, 2009 16.24 16.24 16.24 16.24 218 -0.27(-1.66%)
Apr 16, 2009 16.52 16.52 16.52 0 +0.41(+2.54%)
Apr 15, 2009 16.20 16.23 16.11 16.11 1,746 -0.14(-0.88%)
Apr 14, 2009 16.25 16.25 16.25 16.25 458 -0.27(-1.61%)
Apr 13, 2009 16.40 16.52 16.40 16.52 1,009 +0.04(+0.22%)
Apr 09, 2009 16.37 16.48 16.29 16.48 6,543 +0.60(+3.77%)
Apr 08, 2009 15.79 15.93 15.69 15.88 7,964 +0.22(+1.38%)
Apr 07, 2009 15.87 15.87 15.67 15.67 1,484 -0.28(-1.78%)
Apr 06, 2009 16.08 16.08 15.86 15.95 436 -0.11(-0.68%)
Apr 03, 2009 16.05 16.12 16.01 16.06 36,167 -0.12(-0.74%)
Apr 02, 2009 15.89 16.18 15.87 16.18 5,337 +1.03(+6.77%)
Apr 01, 2009 15.15 15.15 15.15 15.15 218 -0.50(-3.22%)
Mar 31, 2009 15.42 15.66 15.42 15.66 17,551 +0.35(+2.27%)
Mar 30, 2009 15.35 15.35 15.22 15.31 4,171 -0.65(-4.08%)
Mar 26, 2009 15.89 15.96 15.89 15.96 432 +0.84(+5.58%)
Mar 25, 2009 15.62 15.69 15.12 15.12 12,509 -0.52(-3.34%)
Mar 23, 2009 15.64 15.64 15.64 15.64 0 +0.50(+3.33%)
Mar 19, 2009 15.21 15.21 15.13 15.13 1,912 +0.19(+1.29%)
Mar 18, 2009 14.85 14.94 14.85 14.94 4,381 +0.43(+2.97%)
Mar 17, 2009 14.51 14.51 14.51 14.51 1,309 -0.23(-1.55%)
Mar 16, 2009 14.74 14.74 14.74 14.74 218 +0.08(+0.56%)
Mar 13, 2009 14.55 14.66 14.55 14.66 0 +0.31(+2.17%)
Mar 12, 2009 14.35 14.35 14.35 14.35 109 +0.38(+2.76%)
Mar 11, 2009 13.97 13.97 13.96 13.96 327 +0.10(+0.73%)
Mar 10, 2009 13.86 13.86 13.85 13.86 1,369 +0.49(+3.63%)
Mar 06, 2009 13.38 13.38 13.38 0 -0.19(-1.42%)
Mar 05, 2009 13.86 13.86 13.57 13.57 2,243 -0.38(-2.76%)
Mar 04, 2009 13.95 13.95 13.95 0 +0.11(+0.79%)
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.