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 (%)
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%)
May 02, 2012 16.84 16.84 16.84 16.84 694 +0.16(+0.98%)
Apr 30, 2012 16.68 16.68 16.68 0 -0.12(-0.72%)
Apr 27, 2012 16.84 16.96 16.77 16.80 8,825 +0.31(+1.91%)
Apr 26, 2012 16.45 16.48 16.45 16.48 396 +0.03(+0.20%)
Apr 25, 2012 16.60 16.60 16.45 16.45 4,187 -0.20(-1.18%)
Apr 24, 2012 16.63 16.65 16.63 16.65 2,150 +0.21(+1.25%)
Apr 23, 2012 16.48 16.48 16.44 16.44 1,157 -0.36(-2.12%)
Apr 20, 2012 16.91 16.91 16.78 16.80 11,944 +0.16(+0.94%)
Apr 19, 2012 16.64 16.64 16.64 16.64 350 -0.13(-0.79%)
Apr 18, 2012 16.65 16.77 16.65 16.77 1,329 -0.08(-0.50%)
Apr 17, 2012 16.92 16.92 16.80 16.86 2,150 +0.21(+1.23%)
Apr 16, 2012 16.86 16.86 16.57 16.65 2,092 -0.02(-0.10%)
Apr 13, 2012 16.80 16.80 16.67 16.67 511 -0.42(-2.48%)
Apr 11, 2012 17.09 17.09 17.09 0 +0.13(+0.75%)
Apr 10, 2012 17.21 17.21 16.97 16.97 6,152 -0.46(-2.64%)
Apr 09, 2012 17.43 17.43 17.43 17.43 1,488 +0.07(+0.40%)
Apr 05, 2012 17.36 17.36 17.36 17.36 661 +0.05(+0.27%)
Apr 04, 2012 17.43 17.43 17.31 17.31 661 -0.21(-1.17%)
Apr 03, 2012 17.53 17.53 17.52 17.52 1,271 +0.06(+0.35%)
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.