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 (%)
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%)
Nov 01, 2011 15.35 15.35 15.35 0 -0.62(-3.88%)
Oct 27, 2011 15.97 15.97 15.97 0 +0.85(+5.60%)
Oct 26, 2011 15.11 15.12 15.09 15.12 2,502 +0.13(+0.85%)
Oct 24, 2011 14.99 14.99 14.99 0 +0.54(+3.72%)
Oct 20, 2011 14.46 14.46 14.46 14.46 0 -0.42(-2.80%)
Oct 19, 2011 14.88 15.00 14.87 14.87 1,157 +0.24(+1.65%)
Oct 11, 2011 14.63 14.63 14.63 0 -0.21(-1.39%)
Oct 10, 2011 14.78 14.84 14.78 14.84 2,646 +0.22(+1.49%)
Oct 07, 2011 14.52 14.62 14.52 14.62 661 +0.46(+3.25%)
Oct 06, 2011 14.42 14.42 14.16 14.16 1,940 +1.02(+7.78%)
Oct 04, 2011 13.14 13.14 13.14 13.14 0 -0.28(-2.12%)
Oct 03, 2011 13.42 13.42 13.42 13.42 165 -0.09(-0.67%)
Sep 30, 2011 13.51 13.51 13.51 13.51 694 -0.48(-3.41%)
Sep 29, 2011 14.15 14.39 13.99 13.99 6,615 -0.51(-3.50%)
Sep 28, 2011 14.18 14.57 14.18 14.50 3,307 +0.96(+7.05%)
Sep 23, 2011 13.54 13.54 13.54 13.54 0 -0.45(-3.24%)
Sep 22, 2011 13.90 14.06 13.90 14.00 1,157 -1.12(-7.44%)
Sep 21, 2011 15.21 15.21 15.12 15.12 1,323 -0.16(-1.03%)
Sep 19, 2011 15.28 15.28 15.28 0 -0.44(-2.81%)
Sep 12, 2011 15.72 15.72 15.72 15.72 0 -0.33(-2.07%)
Sep 09, 2011 16.02 16.05 16.02 16.05 496 -0.96(-5.62%)
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.