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

Latin America Alphadex Fund FT (NY: FLN )

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, 2012 16.25 16.42 16.25 16.38 3,254 +0.18(+1.11%)
Jan 30, 2012 16.20 16.20 16.20 16.20 165 -0.10(-0.59%)
Jan 26, 2012 16.29 16.29 16.29 16.29 0 +0.22(+1.39%)
Jan 25, 2012 16.07 16.07 16.07 16.07 32,106 +0.05(+0.30%)
Jan 24, 2012 16.02 16.02 16.02 16.02 1,240 +0.02(+0.15%)
Jan 23, 2012 16.20 16.25 16.00 16.00 5,332 +0.52(+3.36%)
Jan 17, 2012 15.48 15.48 15.48 0 +0.01(+0.04%)
Jan 13, 2012 15.48 15.51 15.27 15.47 2,811 -0.07(-0.43%)
Jan 11, 2012 15.54 15.54 15.54 0 +0.04(+0.27%)
Jan 10, 2012 15.63 15.63 15.50 15.50 6,544 +0.28(+1.87%)
Jan 09, 2012 15.21 15.21 15.21 15.21 4,126 +0.01(+0.06%)
Jan 05, 2012 15.20 15.20 15.20 0 +0.05(+0.34%)
Jan 04, 2012 15.15 15.15 15.15 15.15 496 +0.47(+3.21%)
Dec 29, 2011 14.68 14.68 14.68 0 +0.14(+0.96%)
Dec 28, 2011 14.54 14.54 14.54 14.54 496 -0.32(-2.18%)
Dec 27, 2011 14.86 14.87 14.86 14.87 2,227 -0.03(-0.22%)
Dec 23, 2011 14.90 14.90 14.90 14.90 165 +0.32(+2.20%)
Dec 21, 2011 14.52 14.58 14.52 14.58 572 -0.84(-5.43%)
Dec 20, 2011 15.08 15.41 15.07 15.41 4,134 +0.50(+3.39%)
Dec 16, 2011 14.91 14.91 14.91 14.91 0 +0.16(+1.07%)
Dec 14, 2011 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 13, 2011 15.16 15.16 14.75 14.75 1,488 -0.21(-1.37%)
Dec 12, 2011 15.26 15.30 14.93 14.96 6,450 -0.44(-2.87%)
Dec 09, 2011 15.36 15.40 15.36 15.40 826 +0.19(+1.27%)
Dec 08, 2011 15.44 15.44 15.09 15.21 5,606 -0.42(-2.67%)
Dec 07, 2011 15.71 15.71 15.62 15.62 1,253 +0.05(+0.30%)
Dec 06, 2011 15.58 15.58 15.58 15.58 661 +0.46(+3.01%)
Dec 02, 2011 15.12 15.12 15.12 0 -0.43(-2.76%)
Dec 01, 2011 15.55 15.55 15.55 15.55 992 +0.17(+1.13%)
Nov 30, 2011 15.44 15.44 15.37 15.38 1,501 +0.75(+5.13%)
Nov 29, 2011 14.45 14.63 14.45 14.63 1,017 +0.13(+0.92%)
Nov 28, 2011 14.51 14.51 14.49 14.49 909 +0.47(+3.37%)
Nov 23, 2011 14.02 14.02 14.02 0 -0.43(-2.97%)
Nov 22, 2011 14.51 14.51 14.43 14.45 1,653 -0.18(-1.24%)
Nov 21, 2011 14.88 14.88 14.63 14.63 6,483 -0.49(-3.24%)
Nov 17, 2011 15.12 15.12 15.12 15.12 0 -0.50(-3.21%)
Nov 16, 2011 15.50 15.70 15.44 15.62 1,488 +0.23(+1.52%)
Nov 14, 2011 15.39 15.39 15.39 0 -0.24(-1.53%)
Nov 11, 2011 15.65 15.69 15.39 15.63 55,550 +0.74(+5.00%)
Nov 09, 2011 14.89 14.89 14.89 0 -0.96(-6.07%)
Nov 08, 2011 15.94 15.96 15.85 15.85 3,144 +0.33(+2.10%)
Nov 04, 2011 15.52 15.52 15.52 0 -0.25(-1.61%)
Nov 03, 2011 15.68 15.77 15.68 15.77 826 +0.43(+2.78%)
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.