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%)
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.