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 27, 2015 11.44 111 +0.05(+0.44%)
Feb 25, 2015 11.39 3 +0.01(+0.11%)
Feb 24, 2015 11.41 11.43 11.37 11.38 3,807 +0.10(+0.89%)
Feb 20, 2015 11.28 158 -0.08(-0.70%)
Feb 19, 2015 11.31 11.36 11.31 11.36 487 +0.01(+0.05%)
Feb 18, 2015 11.35 11.35 11.35 11.35 276 +0.01(+0.05%)
Feb 17, 2015 11.41 11.41 11.35 11.35 575 +0.01(+0.10%)
Feb 13, 2015 11.34 11.34 11.34 0 +0.19(+1.75%)
Feb 12, 2015 11.09 11.14 11.09 11.14 3,540 +0.26(+2.41%)
Feb 11, 2015 10.90 10.90 10.86 10.88 1,237 -0.34(-3.01%)
Feb 09, 2015 11.22 143 +0.06(+0.50%)
Feb 06, 2015 11.16 11.16 11.16 11.16 431 -0.17(-1.53%)
Feb 05, 2015 11.32 11.34 11.28 11.34 1,688 +0.06(+0.55%)
Feb 04, 2015 11.27 11.37 11.14 11.27 12,995 -0.07(-0.61%)
Feb 03, 2015 11.42 11.50 11.34 11.34 35,675 +0.10(+0.89%)
Feb 02, 2015 11.23 11.24 11.23 11.24 7,196 -0.19(-1.65%)
Jan 29, 2015 11.43 4 -0.08(-0.67%)
Jan 28, 2015 11.51 11.51 11.51 11.51 209 -0.23(-1.95%)
Jan 27, 2015 11.52 11.74 11.52 11.74 48,371 +0.08(+0.64%)
Jan 26, 2015 11.50 11.66 11.50 11.66 223,228 +0.14(+1.25%)
Jan 23, 2015 11.62 11.62 11.52 11.52 31,362 -0.03(-0.27%)
Jan 21, 2015 11.55 11.55 11.55 11.55 319 +0.20(+1.76%)
Jan 20, 2015 11.45 11.45 11.30 11.35 1,600 -0.06(-0.48%)
Jan 15, 2015 11.40 44 -0.03(-0.30%)
Jan 13, 2015 11.44 3 +0.17(+1.48%)
Jan 12, 2015 11.35 11.35 11.27 11.27 1,033 -0.26(-2.24%)
Jan 09, 2015 11.53 11.58 11.53 11.53 3,168 -0.04(-0.34%)
Jan 08, 2015 11.57 11.57 11.57 11.57 310 +0.03(+0.29%)
Jan 07, 2015 11.53 11.54 11.52 11.54 5,101 +0.29(+2.61%)
Jan 06, 2015 11.24 11.24 11.24 11.24 395 -0.03(-0.22%)
Jan 05, 2015 11.32 11.32 11.18 11.27 6,683 -0.32(-2.75%)
Jan 02, 2015 11.62 11.62 11.56 11.59 1,482 -0.31(-2.60%)
Dec 31, 2014 11.90 11.90 11.90 0 -0.15(-1.22%)
Dec 30, 2014 12.04 12.04 12.04 12.04 423 +0.09(+0.73%)
Dec 24, 2014 11.96 27 +0.13(+1.08%)
Dec 23, 2014 11.80 11.85 11.78 11.83 24,036 +0.00(+0.03%)
Dec 19, 2014 11.82 11.82 11.82 0 +0.31(+2.72%)
Dec 17, 2014 11.51 1 +0.39(+3.46%)
Dec 16, 2014 10.99 11.27 10.98 11.13 6,658 -0.21(-1.85%)
Dec 15, 2014 11.31 11.34 11.31 11.34 3,205 -0.31(-2.62%)
Dec 12, 2014 11.65 11.67 11.64 11.64 10,972 -0.16(-1.37%)
Dec 11, 2014 11.84 11.92 11.80 11.80 912 -0.22(-1.81%)
Dec 10, 2014 11.93 12.02 11.93 12.02 790 -0.59(-4.66%)
Dec 04, 2014 12.61 12.61 12.61 0 -0.26(-2.05%)
Dec 03, 2014 12.87 12.87 12.87 12.87 371 +0.24(+1.92%)
Dec 02, 2014 12.77 12.77 12.63 12.63 2,026 -0.26(-2.02%)
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.