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 (%)
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%)
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%)
Apr 02, 2012 17.46 17.46 17.46 17.46 289 +0.24(+1.40%)
Mar 30, 2012 17.22 17.22 17.21 17.21 496 +0.23(+1.35%)
Mar 29, 2012 16.98 16.98 16.98 16.98 185 -0.33(-1.92%)
Mar 28, 2012 17.24 17.32 17.18 17.32 7,111 -0.24(-1.38%)
Mar 27, 2012 17.55 17.56 17.47 17.56 4,879 -0.05(-0.27%)
Mar 26, 2012 17.49 17.61 17.44 17.61 15,586 +0.31(+1.78%)
Mar 23, 2012 17.30 17.30 17.30 17.30 735 +0.13(+0.74%)
Mar 22, 2012 17.22 17.22 17.04 17.17 5,800 -0.10(-0.56%)
Mar 20, 2012 17.27 17.27 17.27 0 -0.21(-1.18%)
Mar 16, 2012 17.47 17.47 17.47 17.47 0 -0.06(-0.34%)
Mar 15, 2012 17.36 17.53 17.36 17.53 1,571 +0.13(+0.72%)
Mar 14, 2012 17.50 17.55 17.41 17.41 1,905 +0.33(+1.95%)
Mar 12, 2012 17.07 17.07 17.07 0 -0.25(-1.47%)
Mar 09, 2012 17.38 17.38 17.33 17.33 1,174 -0.21(-1.17%)
Mar 08, 2012 17.34 17.53 17.34 17.53 330 +0.24(+1.36%)
Mar 07, 2012 17.38 17.38 17.30 17.30 661 -0.52(-2.92%)
Mar 05, 2012 17.82 17.82 17.82 0 +0.04(+0.20%)
Mar 02, 2012 17.95 17.95 17.73 17.78 4,955 +0.10(+0.58%)
Mar 01, 2012 17.72 17.85 17.68 17.68 661 +0.17(+0.97%)
Feb 27, 2012 17.51 17.51 17.51 0 -0.18(-1.03%)
Feb 24, 2012 17.66 17.69 17.66 17.69 2,977 +0.18(+1.00%)
Feb 23, 2012 17.67 17.67 17.42 17.52 2,841 -0.12(-0.66%)
Feb 22, 2012 17.72 17.76 17.62 17.63 5,879 -0.07(-0.40%)
Feb 21, 2012 17.55 17.70 17.55 17.70 502 +0.18(+1.00%)
Feb 17, 2012 17.68 17.82 17.53 17.53 1,083 -0.11(-0.63%)
Feb 16, 2012 17.14 17.65 17.14 17.64 1,777 +0.26(+1.47%)
Feb 15, 2012 17.46 17.49 17.37 17.38 5,444 +0.13(+0.77%)
Feb 14, 2012 17.17 17.25 17.17 17.25 10,485 -0.01(-0.04%)
Feb 13, 2012 17.03 17.29 17.03 17.26 4,306 +0.09(+0.53%)
Feb 09, 2012 17.17 17.17 17.17 0 +0.18(+1.03%)
Feb 08, 2012 17.36 17.36 16.99 16.99 1,075 -0.20(-1.16%)
Feb 07, 2012 17.20 17.20 17.19 17.19 2,748 +0.04(+0.25%)
Feb 06, 2012 17.15 17.15 17.15 17.15 330 +0.00(+0.00%)
Feb 03, 2012 16.89 17.15 16.89 17.15 917 +0.07(+0.43%)
Feb 02, 2012 17.11 17.11 16.76 17.07 2,806 +0.18(+1.08%)
Feb 01, 2012 16.67 16.89 16.53 16.89 30,642 +0.51(+3.14%)
Jan 31, 2012 16.25 16.42 16.25 16.38 3,254 +0.18(+1.11%)
Jan 30, 2012 16.20 16.20 16.20 16.20 165 -0.10(-0.59%)
Jan 26, 2012 16.29 16.29 16.29 16.29 0 +0.22(+1.39%)
Jan 25, 2012 16.07 16.07 16.07 16.07 32,106 +0.05(+0.30%)
Jan 24, 2012 16.02 16.02 16.02 16.02 1,240 +0.02(+0.15%)
Jan 23, 2012 16.20 16.25 16.00 16.00 5,332 +0.52(+3.36%)
Jan 17, 2012 15.48 15.48 15.48 0 +0.01(+0.04%)
Jan 13, 2012 15.48 15.51 15.27 15.47 2,811 -0.07(-0.43%)
Jan 11, 2012 15.54 15.54 15.54 0 +0.04(+0.27%)
Jan 10, 2012 15.63 15.63 15.50 15.50 6,544 +0.28(+1.87%)
Jan 09, 2012 15.21 15.21 15.21 15.21 4,126 +0.01(+0.06%)
Jan 05, 2012 15.20 15.20 15.20 0 +0.05(+0.34%)
Jan 04, 2012 15.15 15.15 15.15 15.15 496 +0.47(+3.21%)
Dec 29, 2011 14.68 14.68 14.68 0 +0.14(+0.96%)
Dec 28, 2011 14.54 14.54 14.54 14.54 496 -0.32(-2.18%)
Dec 27, 2011 14.86 14.87 14.86 14.87 2,227 -0.03(-0.22%)
Dec 23, 2011 14.90 14.90 14.90 14.90 165 +0.32(+2.20%)
Dec 21, 2011 14.52 14.58 14.52 14.58 572 -0.84(-5.43%)
Dec 20, 2011 15.08 15.41 15.07 15.41 4,134 +0.50(+3.39%)
Dec 16, 2011 14.91 14.91 14.91 14.91 0 +0.16(+1.07%)
Dec 14, 2011 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 13, 2011 15.16 15.16 14.75 14.75 1,488 -0.21(-1.37%)
Dec 12, 2011 15.26 15.30 14.93 14.96 6,450 -0.44(-2.87%)
Dec 09, 2011 15.36 15.40 15.36 15.40 826 +0.19(+1.27%)
Dec 08, 2011 15.44 15.44 15.09 15.21 5,606 -0.42(-2.67%)
Dec 07, 2011 15.71 15.71 15.62 15.62 1,253 +0.05(+0.30%)
Dec 06, 2011 15.58 15.58 15.58 15.58 661 +0.46(+3.01%)
Dec 02, 2011 15.12 15.12 15.12 0 -0.43(-2.76%)
Dec 01, 2011 15.55 15.55 15.55 15.55 992 +0.17(+1.13%)
Nov 30, 2011 15.44 15.44 15.37 15.38 1,501 +0.75(+5.13%)
Nov 29, 2011 14.45 14.63 14.45 14.63 1,017 +0.13(+0.92%)
Nov 28, 2011 14.51 14.51 14.49 14.49 909 +0.47(+3.37%)
Nov 23, 2011 14.02 14.02 14.02 0 -0.43(-2.97%)
Nov 22, 2011 14.51 14.51 14.43 14.45 1,653 -0.18(-1.24%)
Nov 21, 2011 14.88 14.88 14.63 14.63 6,483 -0.49(-3.24%)
Nov 17, 2011 15.12 15.12 15.12 15.12 0 -0.50(-3.21%)
Nov 16, 2011 15.50 15.70 15.44 15.62 1,488 +0.23(+1.52%)
Nov 14, 2011 15.39 15.39 15.39 0 -0.24(-1.53%)
Nov 11, 2011 15.65 15.69 15.39 15.63 55,550 +0.74(+5.00%)
Nov 09, 2011 14.89 14.89 14.89 0 -0.96(-6.07%)
Nov 08, 2011 15.94 15.96 15.85 15.85 3,144 +0.33(+2.10%)
Nov 04, 2011 15.52 15.52 15.52 0 -0.25(-1.61%)
Nov 03, 2011 15.68 15.77 15.68 15.77 826 +0.43(+2.78%)
Nov 01, 2011 15.35 15.35 15.35 0 -0.62(-3.88%)
Oct 27, 2011 15.97 15.97 15.97 0 +0.85(+5.60%)
Oct 26, 2011 15.11 15.12 15.09 15.12 2,502 +0.13(+0.85%)
Oct 24, 2011 14.99 14.99 14.99 0 +0.54(+3.72%)
Oct 20, 2011 14.46 14.46 14.46 14.46 0 -0.42(-2.80%)
Oct 19, 2011 14.88 15.00 14.87 14.87 1,157 +0.24(+1.65%)
Oct 11, 2011 14.63 14.63 14.63 0 -0.21(-1.39%)
Oct 10, 2011 14.78 14.84 14.78 14.84 2,646 +0.22(+1.49%)
Oct 07, 2011 14.52 14.62 14.52 14.62 661 +0.46(+3.25%)
Oct 06, 2011 14.42 14.42 14.16 14.16 1,940 +1.02(+7.78%)
Oct 04, 2011 13.14 13.14 13.14 13.14 0 -0.28(-2.12%)
Oct 03, 2011 13.42 13.42 13.42 13.42 165 -0.09(-0.67%)
Sep 30, 2011 13.51 13.51 13.51 13.51 694 -0.48(-3.41%)
Sep 29, 2011 14.15 14.39 13.99 13.99 6,615 -0.51(-3.50%)
Sep 28, 2011 14.18 14.57 14.18 14.50 3,307 +0.96(+7.05%)
Sep 23, 2011 13.54 13.54 13.54 13.54 0 -0.45(-3.24%)
Sep 22, 2011 13.90 14.06 13.90 14.00 1,157 -1.12(-7.44%)
Sep 21, 2011 15.21 15.21 15.12 15.12 1,323 -0.16(-1.03%)
Sep 19, 2011 15.28 15.28 15.28 0 -0.44(-2.81%)
Sep 12, 2011 15.72 15.72 15.72 15.72 0 -0.33(-2.07%)
Sep 09, 2011 16.02 16.05 16.02 16.05 496 -0.96(-5.62%)
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.