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 (%)
Feb 28, 2014 12.79 12.79 12.79 12.79 1,665 -0.16(-1.21%)
Feb 27, 2014 12.62 12.95 12.62 12.95 1,389 +0.33(+2.64%)
Feb 26, 2014 12.62 12.69 12.62 12.62 5,306 -0.28(-2.17%)
Feb 24, 2014 12.90 12.90 12.90 0 +0.35(+2.76%)
Feb 21, 2014 12.55 12.55 12.55 12.55 157 +0.00(+0.00%)
Feb 19, 2014 12.55 12.55 12.55 12.55 0 -0.05(-0.38%)
Feb 18, 2014 12.60 12.60 12.60 12.60 733 -0.39(-3.04%)
Feb 14, 2014 12.99 12.99 12.99 0 +0.21(+1.66%)
Feb 13, 2014 12.78 12.80 12.77 12.78 9,448 -0.09(-0.68%)
Feb 12, 2014 12.90 12.90 12.87 12.87 1,092 -0.21(-1.57%)
Feb 11, 2014 12.97 13.07 12.97 13.07 877 +0.40(+3.18%)
Feb 10, 2014 12.76 12.81 12.67 12.67 4,652 -0.18(-1.37%)
Feb 07, 2014 12.89 12.91 12.85 12.85 2,900 -0.05(-0.41%)
Feb 06, 2014 12.78 12.90 12.78 12.90 811 +0.33(+2.60%)
Feb 05, 2014 12.57 12.57 12.57 12.57 330 +0.08(+0.63%)
Feb 03, 2014 12.49 12.49 12.49 0 -0.28(-2.23%)
Jan 31, 2014 12.78 12.78 12.78 12.78 153 +0.00(+0.00%)
Jan 29, 2014 12.78 12.78 12.78 0 -0.16(-1.26%)
Jan 28, 2014 13.06 13.06 12.94 12.94 1,685 +0.07(+0.51%)
Jan 27, 2014 12.88 12.88 12.88 12.88 1,209 -0.55(-4.11%)
Jan 23, 2014 13.43 13.43 13.43 0 -0.30(-2.18%)
Jan 22, 2014 13.59 13.73 13.59 13.73 1,832 -0.01(-0.04%)
Jan 17, 2014 13.74 13.74 13.74 13.74 0 -0.07(-0.48%)
Jan 16, 2014 13.80 13.80 13.80 13.80 79 +0.00(+0.00%)
Jan 15, 2014 13.80 13.80 13.80 13.80 289 +0.07(+0.49%)
Jan 14, 2014 13.73 13.74 13.72 13.74 33,220 -0.07(-0.47%)
Jan 13, 2014 13.80 13.80 13.80 13.80 477 -0.02(-0.12%)
Jan 10, 2014 13.82 13.82 13.82 13.82 330 +0.28(+2.04%)
Jan 09, 2014 13.54 13.54 13.54 13.54 231 -0.38(-2.74%)
Jan 08, 2014 13.92 13.92 13.92 13.92 330 +0.06(+0.47%)
Jan 07, 2014 13.85 13.90 13.84 13.86 1,553 +0.00(+0.01%)
Jan 06, 2014 13.97 13.97 13.86 13.86 3,401 -0.15(-1.08%)
Jan 03, 2014 14.11 14.11 14.01 14.01 2,731 +0.17(+1.24%)
Jan 02, 2014 14.01 14.01 13.84 13.84 2,892 -0.42(-2.94%)
Dec 31, 2013 14.26 14.26 14.26 0 +0.05(+0.34%)
Dec 30, 2013 14.20 14.24 14.12 14.21 14,208 +0.02(+0.17%)
Dec 27, 2013 14.05 14.24 14.05 14.18 40,325 +0.16(+1.12%)
Dec 26, 2013 14.03 14.03 14.03 14.03 49 +0.00(+0.00%)
Dec 24, 2013 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Dec 23, 2013 14.03 14.06 14.02 14.03 2,313 +0.09(+0.65%)
Dec 20, 2013 14.01 14.06 13.94 13.94 4,832 -0.11(-0.77%)
Dec 19, 2013 13.84 14.04 13.84 14.04 2,692 -0.08(-0.60%)
Dec 18, 2013 13.97 14.13 13.97 14.13 1,064 +0.25(+1.77%)
Dec 17, 2013 13.88 13.88 13.88 13.88 430 -0.20(-1.44%)
Dec 16, 2013 14.09 14.09 14.09 14.09 337 +0.20(+1.46%)
Dec 13, 2013 13.88 13.88 13.88 13.88 826 -0.16(-1.12%)
Dec 11, 2013 14.04 14.04 14.04 14.04 0 -0.17(-1.19%)
Dec 10, 2013 14.23 14.23 14.14 14.21 7,808 +0.07(+0.47%)
Dec 06, 2013 14.14 14.14 14.14 0 +0.16(+1.16%)
Dec 05, 2013 13.79 13.98 13.79 13.98 4,984 +0.22(+1.58%)
Dec 03, 2013 13.76 13.76 13.76 0 -0.31(-2.21%)
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.