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 (%)
Apr 30, 2013 16.56 16.57 16.45 16.48 7,616 +0.09(+0.55%)
Apr 29, 2013 16.46 16.52 16.39 16.39 1,820 -0.11(-0.70%)
Apr 26, 2013 16.51 16.52 16.39 16.51 2,955 -0.01(-0.07%)
Apr 25, 2013 16.54 16.65 16.51 16.52 13,448 +0.23(+1.41%)
Apr 22, 2013 16.29 16.29 16.29 16.29 0 +0.00(+0.00%)
Apr 19, 2013 16.16 16.29 16.14 16.29 876 +0.20(+1.27%)
Apr 18, 2013 15.95 16.09 15.95 16.08 1,488 -0.11(-0.66%)
Apr 17, 2013 16.13 16.19 16.13 16.19 2,158 -0.09(-0.56%)
Apr 16, 2013 16.29 16.29 16.28 16.28 496 +0.04(+0.22%)
Apr 15, 2013 16.25 16.29 16.25 16.25 2,563 -0.53(-3.17%)
Apr 12, 2013 16.73 16.78 16.73 16.78 721 -0.11(-0.64%)
Apr 11, 2013 16.90 16.90 16.89 16.89 2,651 -0.07(-0.39%)
Apr 10, 2013 17.08 17.08 16.95 16.95 3,307 +0.08(+0.47%)
Apr 09, 2013 16.71 16.91 16.71 16.88 5,069 +0.33(+2.00%)
Apr 08, 2013 16.52 16.54 16.52 16.54 911 +0.25(+1.56%)
Apr 05, 2013 16.29 16.29 16.29 16.29 661 -0.10(-0.62%)
Apr 03, 2013 16.39 16.39 16.39 0 -0.02(-0.15%)
Apr 02, 2013 16.51 16.55 16.39 16.42 60,839 -0.07(-0.44%)
Apr 01, 2013 16.67 16.67 16.42 16.49 18,821 -0.22(-1.34%)
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%)
Jan 02, 2013 16.51 16.65 16.51 16.65 1,711 +0.23(+1.40%)
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%)
Oct 01, 2012 15.59 15.60 15.59 15.60 5,233 +0.18(+1.18%)
Sep 28, 2012 15.17 15.42 15.17 15.42 1,199 +0.03(+0.20%)
Sep 27, 2012 15.32 15.39 15.31 15.39 235,522 +0.02(+0.12%)
Sep 25, 2012 15.37 15.37 15.37 0 -0.03(-0.20%)
Sep 24, 2012 15.27 15.40 15.27 15.40 5,231 +0.05(+0.32%)
Sep 21, 2012 15.35 15.35 15.35 15.35 330 +0.14(+0.91%)
Sep 20, 2012 15.21 15.21 15.21 15.21 2,151 -0.18(-1.14%)
Sep 19, 2012 15.45 15.45 15.39 15.39 661 -0.05(-0.31%)
Sep 18, 2012 15.44 15.44 15.44 15.44 165 +0.08(+0.51%)
Sep 17, 2012 15.36 15.36 15.36 15.36 165 +0.36(+2.37%)
Sep 12, 2012 15.00 15.00 15.00 0 -0.19(-1.26%)
Sep 11, 2012 15.19 15.19 15.19 15.19 211 +0.02(+0.11%)
Sep 10, 2012 15.09 15.21 15.09 15.18 1,157 -0.25(-1.65%)
Sep 07, 2012 15.27 15.46 15.27 15.43 3,134 +0.72(+4.91%)
Sep 05, 2012 14.71 14.71 14.71 0 +0.12(+0.85%)
Sep 04, 2012 14.64 14.64 14.58 14.58 393 -0.05(-0.37%)
Aug 31, 2012 14.87 14.87 14.64 14.64 1,182 +0.05(+0.37%)
Aug 29, 2012 14.58 14.58 14.58 0 -0.37(-2.51%)
Aug 24, 2012 14.96 14.96 14.96 0 +0.01(+0.09%)
Aug 23, 2012 14.95 14.95 14.95 14.95 527 -0.31(-2.03%)
Aug 22, 2012 15.16 15.25 14.98 15.25 2,388 +0.22(+1.45%)
Aug 21, 2012 15.07 15.16 15.01 15.04 10,151 +0.01(+0.04%)
Aug 20, 2012 14.91 15.06 14.91 15.03 9,141 +0.04(+0.23%)
Aug 15, 2012 15.00 15.00 15.00 0 -0.23(-1.54%)
Aug 14, 2012 15.23 15.23 15.23 15.23 165 +0.30(+2.02%)
Aug 11, 2012 14.93 14.93 14.93 0 +0.00(+0.00%)
Aug 10, 2012 14.93 14.93 14.93 14.93 391 -0.18(-1.16%)
Aug 09, 2012 15.10 15.10 15.06 15.10 4,225 +0.13(+0.89%)
Aug 07, 2012 14.97 14.97 14.97 0 -0.15(-0.96%)
Aug 06, 2012 15.12 15.12 15.12 15.12 165 +0.26(+1.78%)
Aug 03, 2012 14.85 14.85 14.85 14.85 373 +0.38(+2.60%)
Aug 02, 2012 14.47 14.47 14.47 14.47 330 -0.32(-2.17%)
Aug 01, 2012 14.72 14.80 14.72 14.80 1,240 -0.13(-0.85%)
Jul 27, 2012 14.92 14.92 14.92 0 +0.45(+3.09%)
Jul 26, 2012 14.47 14.47 14.47 14.47 704 +0.31(+2.18%)
Jul 25, 2012 14.17 14.17 14.17 14.17 1,060 +0.23(+1.65%)
Jul 24, 2012 13.94 13.94 13.94 13.94 165 -0.34(-2.37%)
Jul 23, 2012 14.17 14.28 14.17 14.28 1,799 -0.38(-2.62%)
Jul 19, 2012 14.66 14.66 14.66 0 +0.03(+0.21%)
Jul 17, 2012 14.63 14.63 14.63 0 +0.25(+1.73%)
Jul 16, 2012 14.49 14.49 14.37 14.38 3,301 +0.08(+0.57%)
Jul 12, 2012 14.30 14.30 14.30 0 -0.23(-1.58%)
Jul 10, 2012 14.53 14.53 14.53 14.53 0 -0.26(-1.76%)
Jul 05, 2012 14.79 14.79 14.79 0 +0.04(+0.27%)
Jul 02, 2012 14.75 14.75 14.75 14.75 0 +0.28(+1.90%)
Jun 29, 2012 14.34 14.47 14.34 14.47 3,473 +0.66(+4.76%)
Jun 27, 2012 13.82 13.82 13.82 0 +0.06(+0.44%)
Jun 26, 2012 13.79 13.79 13.72 13.76 4,788 -0.04(-0.31%)
Jun 25, 2012 13.80 13.80 13.80 13.80 413 -0.11(-0.78%)
Jun 22, 2012 13.91 13.91 13.91 13.91 330 -0.43(-3.02%)
Jun 21, 2012 14.37 14.37 14.34 14.34 347 -0.44(-2.96%)
Jun 20, 2012 14.80 14.80 14.78 14.78 413 +0.16(+1.12%)
Jun 19, 2012 14.63 14.63 14.61 14.61 330 +0.19(+1.34%)
Jun 18, 2012 14.44 14.44 14.42 14.42 1,157 +0.06(+0.42%)
Jun 15, 2012 14.41 14.46 14.32 14.36 13,760 +0.19(+1.32%)
Jun 14, 2012 14.17 14.17 14.17 14.17 309 +0.02(+0.17%)
Jun 13, 2012 14.15 14.15 14.15 14.15 496 +0.07(+0.50%)
Jun 12, 2012 14.18 14.18 14.08 14.08 537 -0.24(-1.67%)
Jun 07, 2012 14.32 14.32 14.32 0 +0.21(+1.45%)
Jun 06, 2012 14.05 14.11 14.03 14.11 2,183 +0.24(+1.74%)
Jun 05, 2012 13.91 13.95 13.87 13.87 992 +0.07(+0.48%)
Jun 04, 2012 13.85 13.85 13.79 13.80 1,207 -0.11(-0.78%)
Jun 02, 2012 14.00 14.00 13.81 13.91 1,040 +0.00(+0.00%)
Jun 01, 2012 14.00 14.00 13.81 13.91 1,040 -0.16(-1.16%)
May 31, 2012 14.03 14.09 14.00 14.08 2,828 -0.18(-1.23%)
May 30, 2012 14.25 14.25 14.25 14.25 277 -0.09(-0.63%)
May 29, 2012 14.49 14.50 14.34 14.34 661 +0.24(+1.73%)
May 24, 2012 14.10 14.10 14.10 0 -0.45(-3.09%)
May 22, 2012 14.55 14.55 14.55 0 +0.09(+0.63%)
May 21, 2012 14.33 14.46 14.33 14.46 18,927 +0.08(+0.54%)
May 18, 2012 14.49 14.51 14.38 14.38 9,078 -0.25(-1.73%)
May 17, 2012 14.64 14.64 14.62 14.63 1,453 -0.25(-1.70%)
May 16, 2012 14.89 14.89 14.89 14.89 826 -0.10(-0.69%)
May 15, 2012 14.99 14.99 14.99 14.99 1,789 -0.50(-3.20%)
May 14, 2012 15.72 15.72 15.45 15.48 7,950 -0.57(-3.57%)
May 11, 2012 16.10 16.10 15.97 16.06 1,819 +0.02(+0.11%)
May 10, 2012 16.11 16.11 16.04 16.04 1,885 -0.14(-0.86%)
May 09, 2012 16.08 16.18 16.02 16.18 16,349 -0.03(-0.17%)
May 08, 2012 16.26 16.26 16.21 16.21 4,088 -0.33(-1.99%)
May 04, 2012 16.54 16.54 16.54 0 -0.19(-1.16%)
May 03, 2012 16.73 16.73 16.73 16.73 711 -0.11(-0.65%)
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.