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 (%)
Dec 31, 2012 16.19 16.42 16.16 16.42 2,150 +0.22(+1.38%)
Dec 28, 2012 16.15 16.21 16.15 16.20 2,348 +0.18(+1.13%)
Dec 27, 2012 15.99 16.02 15.99 16.02 378 -0.08(-0.53%)
Dec 26, 2012 16.14 16.15 16.10 16.10 1,984 +0.11(+0.72%)
Dec 21, 2012 15.99 15.99 15.99 0 -0.15(-0.90%)
Dec 20, 2012 16.13 16.16 16.13 16.13 1,629 +0.12(+0.76%)
Dec 19, 2012 16.01 16.01 16.01 16.01 272 +0.08(+0.49%)
Dec 18, 2012 15.77 15.93 15.77 15.93 1,984 +0.24(+1.50%)
Dec 17, 2012 15.65 15.70 15.65 15.70 3,101 +0.04(+0.27%)
Dec 14, 2012 15.63 15.65 15.63 15.65 4,265 +0.07(+0.47%)
Dec 13, 2012 15.67 15.67 15.56 15.58 3,307 -0.07(-0.46%)
Dec 12, 2012 15.65 15.65 15.65 15.65 496 +0.05(+0.32%)
Dec 11, 2012 15.60 15.60 15.60 15.60 661 +0.19(+1.21%)
Dec 10, 2012 15.42 15.44 15.34 15.42 1,844 -0.06(-0.36%)
Dec 07, 2012 15.47 15.47 15.47 15.47 496 +0.25(+1.63%)
Dec 05, 2012 15.22 15.22 15.22 15.22 0 +0.26(+1.74%)
Dec 04, 2012 15.19 15.19 14.96 14.96 3,785 -0.13(-0.87%)
Nov 30, 2012 15.10 15.10 15.10 15.10 520 -0.10(-0.69%)
Nov 29, 2012 15.22 15.22 15.20 15.20 2,290 +0.13(+0.88%)
Nov 28, 2012 15.09 15.20 15.01 15.07 3,134 -0.06(-0.40%)
Nov 27, 2012 15.21 15.26 15.00 15.13 22,964 -0.02(-0.12%)
Nov 26, 2012 15.50 15.50 15.15 15.15 992 -0.12(-0.79%)
Nov 24, 2012 15.39 15.39 15.24 15.27 2,515 +0.00(+0.00%)
Nov 23, 2012 15.39 15.39 15.24 15.27 2,515 +0.29(+1.94%)
Nov 21, 2012 15.06 15.06 14.90 14.98 3,665 -0.14(-0.92%)
Nov 20, 2012 15.10 15.12 15.06 15.12 2,700 +0.00(+0.00%)
Nov 19, 2012 15.13 15.13 14.98 15.12 3,268 +0.30(+2.04%)
Nov 16, 2012 14.97 14.97 14.61 14.81 3,861 -0.04(-0.24%)
Nov 15, 2012 14.90 14.90 14.85 14.85 2,672 -0.05(-0.37%)
Nov 14, 2012 15.01 15.09 14.90 14.90 1,066 -0.18(-1.20%)
Nov 13, 2012 15.06 15.13 15.05 15.09 2,431 +0.00(+0.00%)
Nov 12, 2012 15.12 15.15 15.05 15.09 165,417 -0.03(-0.20%)
Nov 09, 2012 15.24 15.27 15.12 15.12 2,173 -0.15(-0.99%)
Nov 08, 2012 15.53 15.53 15.21 15.27 2,770 -0.20(-1.27%)
Nov 07, 2012 15.43 15.47 15.34 15.46 4,591 -0.11(-0.72%)
Nov 06, 2012 15.57 15.57 15.57 15.57 165 +0.04(+0.27%)
Nov 05, 2012 15.42 15.53 15.42 15.53 992 -0.01(-0.08%)
Nov 02, 2012 15.59 15.59 15.51 15.54 1,323 -0.01(-0.04%)
Nov 01, 2012 15.55 15.55 15.55 15.55 494 +0.12(+0.78%)
Oct 31, 2012 15.48 15.48 15.43 15.43 1,819 -0.08(-0.51%)
Oct 26, 2012 15.51 15.51 15.51 0 -0.01(-0.08%)
Oct 25, 2012 15.56 15.56 15.52 15.52 1,147 -0.18(-1.12%)
Oct 22, 2012 15.70 15.70 15.70 0 +0.07(+0.46%)
Oct 19, 2012 15.83 15.83 15.62 15.62 1,710 -0.31(-1.94%)
Oct 18, 2012 15.93 15.93 15.78 15.93 3,388 -0.05(-0.30%)
Oct 17, 2012 15.98 15.98 15.98 15.98 717 +0.10(+0.65%)
Oct 16, 2012 15.91 15.91 15.72 15.88 4,242 +0.13(+0.81%)
Oct 15, 2012 15.75 15.75 15.75 15.75 165 +0.13(+0.81%)
Oct 12, 2012 15.71 15.71 15.62 15.62 1,582 -0.08(-0.50%)
Oct 11, 2012 15.70 15.70 15.70 15.70 661 +0.31(+2.00%)
Oct 10, 2012 15.57 15.57 15.39 15.39 2,462 -0.37(-2.38%)
Oct 08, 2012 15.77 15.77 15.77 0 +0.07(+0.42%)
Oct 06, 2012 15.80 15.80 15.70 15.70 656 +0.00(+0.00%)
Oct 05, 2012 15.80 15.80 15.70 15.70 656 +0.02(+0.12%)
Oct 04, 2012 15.58 15.68 15.58 15.68 4,240 +0.13(+0.86%)
Oct 03, 2012 15.61 15.61 15.54 15.55 2,811 -0.04(-0.27%)
Oct 02, 2012 15.59 15.59 15.59 15.59 330 -0.01(-0.04%)
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.