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 (%)
May 28, 2004 3.949 3.949 3.851 3.892 6,590 -0.02(-0.63%)
May 27, 2004 3.875 3.924 3.867 3.916 15,622 +0.08(+2.14%)
May 26, 2004 3.810 3.867 3.810 3.834 6,346 +0.07(+1.96%)
May 25, 2004 3.703 3.769 3.679 3.761 9,276 +0.11(+3.15%)
May 24, 2004 3.523 3.646 3.482 3.646 5,492 +0.02(+0.45%)
May 21, 2004 3.728 3.728 3.630 3.630 4,027 -0.07(-1.99%)
May 20, 2004 3.646 3.752 3.646 3.703 3,783 +0.11(+3.20%)
May 19, 2004 3.564 3.654 3.474 3.589 9,154 +0.13(+3.79%)
May 18, 2004 3.441 3.474 3.441 3.457 1,830 +0.02(+0.48%)
May 17, 2004 3.531 3.531 3.441 3.441 11,961 -0.11(-3.00%)
May 14, 2004 3.400 3.548 3.376 3.548 26,852 +0.18(+5.35%)
May 13, 2004 3.408 3.408 3.359 3.367 29,048 -0.09(-2.61%)
May 12, 2004 3.490 3.490 3.457 3.457 2,685 -0.05(-1.40%)
May 11, 2004 3.482 3.515 3.441 3.507 34,541 -0.03(-0.93%)
May 10, 2004 3.605 3.605 3.359 3.539 21,481 -0.13(-3.57%)
May 07, 2004 3.662 3.687 3.646 3.670 4,760 +0.05(+1.36%)
May 06, 2004 3.769 3.793 3.621 3.621 15,256 -0.19(-4.95%)
May 05, 2004 3.982 3.982 3.810 3.810 9,276 -0.15(-3.73%)
May 04, 2004 3.933 3.957 3.859 3.957 6,224 +0.05(+1.26%)
May 03, 2004 3.908 3.908 3.908 3.908 1,342 +0.00(+0.00%)
Apr 30, 2004 3.965 3.965 3.908 3.908 3,417 +0.02(+0.63%)
Apr 29, 2004 3.892 3.949 3.884 3.884 19,650 -0.05(-1.25%)
Apr 28, 2004 4.146 4.146 3.900 3.933 65,299 -0.20(-4.95%)
Apr 27, 2004 4.031 4.137 4.006 4.137 18,064 +0.15(+3.70%)
Apr 26, 2004 4.146 4.146 3.851 3.990 33,687 -0.11(-2.79%)
Apr 23, 2004 4.236 4.236 4.097 4.105 9,276 -0.11(-2.72%)
Apr 22, 2004 4.146 4.219 4.146 4.219 8,909 +0.11(+2.79%)
Apr 21, 2004 4.260 4.260 4.056 4.105 21,847 -0.18(-4.21%)
Apr 20, 2004 4.301 4.301 4.285 4.285 2,196 -0.07(-1.51%)
Apr 19, 2004 4.383 4.391 4.326 4.351 21,847 +0.00(+0.00%)
Apr 16, 2004 4.252 4.367 4.252 4.351 41,620 +0.16(+3.71%)
Apr 15, 2004 4.105 4.195 4.097 4.195 165,383 +0.11(+2.81%)
Apr 14, 2004 4.269 4.269 4.080 4.080 28,072 -0.19(-4.41%)
Apr 13, 2004 4.441 4.441 4.269 4.269 17,575 -0.18(-4.05%)
Apr 12, 2004 4.580 4.588 4.391 4.449 34,785 -0.14(-3.04%)
Apr 08, 2004 4.596 4.629 4.523 4.588 49,310 +0.01(+0.18%)
Apr 07, 2004 4.391 4.580 4.391 4.580 19,528 +0.15(+3.33%)
Apr 06, 2004 4.375 4.482 4.375 4.432 33,687 -0.01(-0.18%)
Apr 05, 2004 4.457 4.465 4.441 4.441 3,661 -0.02(-0.37%)
Apr 02, 2004 4.604 4.604 4.457 4.457 54,680 -0.14(-3.03%)
Apr 01, 2004 4.506 4.604 4.506 4.596 54,192 +0.15(+3.31%)
Mar 31, 2004 4.269 4.449 4.269 4.449 43,451 +0.20(+4.83%)
Mar 30, 2004 4.318 4.326 4.244 4.244 7,201 +0.00(+0.00%)
Mar 29, 2004 4.359 4.359 4.244 4.244 9,276 -0.07(-1.71%)
Mar 26, 2004 4.301 4.318 4.252 4.318 5,004 -0.01(-0.19%)
Mar 25, 2004 4.178 4.326 4.178 4.326 10,496 +0.07(+1.73%)
Mar 24, 2004 4.301 4.351 4.228 4.252 31,612 -0.07(-1.52%)
Mar 23, 2004 4.400 4.457 4.301 4.318 18,064 -0.04(-0.94%)
Mar 22, 2004 4.432 4.465 4.359 4.359 19,406 -0.11(-2.39%)
Mar 19, 2004 4.416 4.465 4.416 4.465 1,952 +0.00(+0.00%)
Mar 18, 2004 4.547 4.547 4.465 4.465 40,400 -0.06(-1.27%)
Mar 17, 2004 4.473 4.547 4.473 4.523 5,980 +0.05(+1.10%)
Mar 16, 2004 4.490 4.490 4.449 4.473 7,201 +0.01(+0.18%)
Mar 15, 2004 4.547 4.596 4.465 4.465 16,111 -0.03(-0.73%)
Mar 12, 2004 4.547 4.572 4.424 4.498 26,119 -0.01(-0.18%)
Mar 11, 2004 4.391 4.613 4.391 4.506 28,926 +0.14(+3.19%)
Mar 10, 2004 4.506 4.506 4.301 4.367 41,254 -0.21(-4.65%)
Mar 09, 2004 4.703 4.703 4.564 4.580 11,595 -0.17(-3.62%)
Mar 08, 2004 4.826 4.826 4.670 4.752 7,079 -0.07(-1.53%)
Mar 05, 2004 4.736 4.867 4.736 4.826 16,965 +0.03(+0.68%)
Mar 04, 2004 4.654 4.801 4.645 4.793 14,158 +0.10(+2.09%)
Mar 03, 2004 4.686 4.695 4.645 4.695 14,768 -0.06(-1.21%)
Mar 02, 2004 4.793 4.858 4.686 4.752 25,021 -0.12(-2.52%)
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.