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 (%)
Oct 31, 2014 13.63 13.77 13.63 13.77 6,046 +0.53(+3.99%)
Oct 29, 2014 13.24 48 +0.39(+3.03%)
Oct 27, 2014 12.85 12.85 12.85 0 -0.36(-2.72%)
Oct 24, 2014 13.29 13.29 13.18 13.21 4,341 +0.34(+2.60%)
Oct 23, 2014 13.05 13.06 12.88 12.88 3,646 -0.36(-2.72%)
Oct 22, 2014 13.24 13.24 13.24 13.24 259 -0.31(-2.29%)
Oct 17, 2014 13.55 32 +0.09(+0.69%)
Oct 15, 2014 13.45 78 -0.75(-5.29%)
Oct 09, 2014 14.21 14.21 14.21 0 -0.09(-0.62%)
Oct 08, 2014 14.16 14.30 13.95 14.30 7,582 +0.01(+0.06%)
Oct 07, 2014 14.32 14.32 14.27 14.29 3,646 +0.23(+1.63%)
Oct 06, 2014 14.05 14.07 14.05 14.06 787 +0.50(+3.72%)
Oct 03, 2014 13.56 13.56 13.55 13.55 643 +0.24(+1.82%)
Oct 02, 2014 13.09 13.37 13.09 13.31 1,790 -0.10(-0.75%)
Oct 01, 2014 13.41 13.41 13.41 13.41 439 -0.37(-2.69%)
Sep 30, 2014 13.72 13.78 13.72 13.78 920 +0.05(+0.36%)
Sep 29, 2014 13.59 13.79 13.59 13.73 5,901 +0.00(+0.00%)
Sep 26, 2014 14.07 19 +0.00(+0.00%)
Sep 25, 2014 14.09 14.09 14.07 14.07 352 -0.16(-1.13%)
Sep 24, 2014 14.26 14.26 14.23 14.23 1,651 +0.14(+1.00%)
Sep 23, 2014 14.09 14.09 14.09 14.09 742 -0.07(-0.52%)
Sep 22, 2014 14.21 14.21 14.16 14.16 1,292 -0.41(-2.84%)
Sep 18, 2014 14.58 14.58 14.58 0 -0.30(-2.01%)
Sep 17, 2014 14.76 14.88 14.75 14.88 1,472 +0.00(+0.00%)
Sep 15, 2014 0 +0.00(+0.00%)
Sep 12, 2014 14.79 14.79 14.79 14.79 194 -0.28(-1.85%)
Sep 11, 2014 15.06 15.07 15.06 15.07 3,035 +0.08(+0.53%)
Sep 10, 2014 15.00 15.00 14.97 14.99 6,139 +0.00(+0.00%)
Sep 09, 2014 15.80 1 +0.00(+0.00%)
Sep 08, 2014 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Sep 04, 2014 15.80 15.80 15.80 0 -0.09(-0.58%)
Sep 03, 2014 15.92 15.93 15.87 15.89 6,917 +0.00(+0.00%)
Sep 02, 2014 15.67 55 +0.00(+0.00%)
Aug 28, 2014 15.67 15.67 15.67 0 +0.17(+1.12%)
Aug 27, 2014 15.49 15.49 15.49 15.49 354 +0.00(+0.00%)
Aug 25, 2014 0 +0.00(+0.00%)
Aug 22, 2014 15.34 15.34 15.34 15.34 190 -0.05(-0.34%)
Aug 21, 2014 15.39 15.39 15.39 15.39 1,113 +0.00(+0.00%)
Aug 20, 2014 15.25 1 +0.00(+0.00%)
Aug 19, 2014 15.25 15.25 15.25 15.25 690 +0.00(+0.00%)
Aug 18, 2014 15.05 3 +0.00(+0.00%)
Aug 15, 2014 15.05 15.05 15.05 15.05 509 +0.14(+0.91%)
Aug 14, 2014 14.99 14.99 14.91 14.91 1,427 +0.13(+0.86%)
Aug 13, 2014 14.93 14.93 14.76 14.78 8,244 -0.06(-0.40%)
Aug 12, 2014 14.84 14.84 14.84 14.84 731 -0.00(-0.00%)
Aug 11, 2014 14.84 14.89 14.84 14.84 2,323 +0.24(+1.65%)
Aug 08, 2014 14.59 14.60 14.58 14.60 5,339 -0.11(-0.71%)
Aug 06, 2014 14.71 14.71 14.71 0 -0.20(-1.31%)
Aug 05, 2014 14.85 14.90 14.85 14.90 2,011 +0.32(+2.18%)
Aug 04, 2014 14.59 14.59 14.59 354 +0.00(+0.00%)
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.