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 (%)
Mar 28, 2013 16.66 16.71 16.66 16.71 21,785 +0.07(+0.41%)
Mar 27, 2013 16.65 16.70 16.60 16.64 6,289 +0.09(+0.54%)
Mar 26, 2013 16.58 16.58 16.45 16.55 13,600 +0.02(+0.11%)
Mar 25, 2013 16.52 16.54 16.43 16.54 3,547 -0.04(-0.26%)
Mar 22, 2013 16.65 16.65 16.54 16.58 1,984 +0.00(+0.00%)
Mar 21, 2013 16.68 16.71 16.58 16.58 31,669 -0.31(-1.83%)
Mar 20, 2013 16.79 16.89 16.79 16.89 845 +0.04(+0.22%)
Mar 19, 2013 17.03 17.03 16.82 16.85 1,726 -0.16(-0.92%)
Mar 18, 2013 16.80 17.01 16.78 17.01 2,181 -0.09(-0.53%)
Mar 15, 2013 17.23 17.25 17.05 17.10 4,364 -0.19(-1.08%)
Mar 14, 2013 17.31 17.31 17.15 17.29 3,969 -0.08(-0.45%)
Mar 13, 2013 17.31 17.48 17.31 17.36 7,636 +0.02(+0.14%)
Mar 12, 2013 17.41 17.41 17.34 17.34 3,512 -0.07(-0.38%)
Mar 11, 2013 17.41 17.41 17.41 17.41 2,712 +0.01(+0.03%)
Mar 08, 2013 17.20 17.41 17.20 17.40 4,106 +0.26(+1.52%)
Mar 06, 2013 17.14 17.14 17.14 0 +0.04(+0.25%)
Mar 05, 2013 17.10 17.10 17.10 17.10 826 +0.14(+0.82%)
Mar 04, 2013 16.96 16.96 16.96 16.96 330 +0.01(+0.04%)
Mar 01, 2013 16.88 16.95 16.88 16.95 496 -0.09(-0.53%)
Feb 28, 2013 16.86 17.04 16.86 17.04 2,150 +0.18(+1.08%)
Feb 27, 2013 16.86 16.87 16.86 16.86 2,095 +0.15(+0.90%)
Feb 26, 2013 16.57 16.71 16.57 16.71 992 +0.11(+0.69%)
Feb 22, 2013 16.63 16.63 16.55 16.60 2,163 -0.02(-0.14%)
Feb 21, 2013 16.48 16.62 16.44 16.62 1,342 -0.14(-0.83%)
Feb 20, 2013 17.09 17.09 16.62 16.76 1,710 -0.30(-1.74%)
Feb 19, 2013 17.07 17.07 17.06 17.06 330 +0.08(+0.50%)
Feb 15, 2013 16.94 17.01 16.91 16.97 10,530 -0.05(-0.32%)
Feb 14, 2013 17.01 17.06 16.99 17.03 47,520 +0.01(+0.04%)
Feb 13, 2013 16.97 17.09 16.92 17.02 23,348 +0.07(+0.43%)
Feb 12, 2013 16.93 16.95 16.87 16.95 1,794 +0.06(+0.36%)
Feb 11, 2013 17.00 17.00 16.80 16.89 2,067 -0.11(-0.64%)
Feb 08, 2013 16.89 17.00 16.87 17.00 6,979 -0.08(-0.50%)
Feb 07, 2013 16.90 17.08 16.90 17.08 1,397 -0.08(-0.49%)
Feb 06, 2013 17.15 17.17 17.14 17.17 1,680 +0.07(+0.42%)
Feb 04, 2013 17.07 17.09 16.96 17.09 2,844 -0.14(-0.81%)
Feb 01, 2013 17.23 17.23 17.23 17.23 368 +0.16(+0.95%)
Jan 31, 2013 17.07 17.07 17.07 17.07 165 +0.14(+0.83%)
Jan 30, 2013 16.93 16.93 16.93 16.93 1,653 -0.06(-0.36%)
Jan 29, 2013 17.00 17.09 16.92 16.99 2,932 +0.22(+1.33%)
Jan 28, 2013 16.73 16.86 16.71 16.77 3,612 -0.01(-0.04%)
Jan 25, 2013 16.92 16.92 16.77 16.77 3,749 +0.01(+0.07%)
Jan 24, 2013 16.75 16.88 16.75 16.76 826 -0.07(-0.40%)
Jan 23, 2013 16.89 16.89 16.83 16.83 1,650 -0.02(-0.14%)
Jan 22, 2013 16.68 16.85 16.68 16.85 413 +0.09(+0.54%)
Jan 18, 2013 16.68 16.84 16.67 16.76 12,344 -0.04(-0.25%)
Jan 17, 2013 16.68 16.87 16.68 16.80 4,927 +0.08(+0.51%)
Jan 16, 2013 16.57 16.72 16.57 16.72 3,855 +0.05(+0.33%)
Jan 15, 2013 16.66 16.69 16.65 16.66 2,239 -0.07(-0.43%)
Jan 14, 2013 16.51 16.74 16.48 16.74 12,020 +0.08(+0.51%)
Jan 12, 2013 16.60 16.65 16.58 16.65 5,175 +0.00(+0.00%)
Jan 11, 2013 16.60 16.65 16.58 16.65 5,175 +0.03(+0.18%)
Jan 10, 2013 16.61 16.75 16.61 16.62 12,841 +0.08(+0.48%)
Jan 09, 2013 16.49 16.54 16.48 16.54 8,765 +0.15(+0.92%)
Jan 08, 2013 16.39 16.39 16.39 16.39 2,480 -0.16(-0.95%)
Jan 07, 2013 16.56 16.56 16.55 16.55 2,480 -0.10(-0.58%)
Jan 04, 2013 16.50 16.65 16.50 16.64 2,808 +0.02(+0.11%)
Jan 03, 2013 16.63 16.66 16.57 16.63 57,745 -0.02(-0.15%)
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.