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 30, 2013 13.34 13.53 13.33 13.46 41,844 -0.08(-0.60%)
Aug 28, 2013 13.54 13.54 13.54 0 +0.10(+0.76%)
Aug 27, 2013 13.39 13.57 13.36 13.44 12,131 -0.24(-1.77%)
Aug 26, 2013 14.01 14.01 13.63 13.68 60,864 -0.22(-1.61%)
Aug 23, 2013 13.85 13.91 13.85 13.91 2,611 +0.42(+3.14%)
Aug 21, 2013 13.48 13.48 13.48 0 -0.39(-2.79%)
Aug 20, 2013 13.77 13.92 13.77 13.87 95,845 -0.02(-0.13%)
Aug 19, 2013 13.90 13.90 13.89 13.89 1,338 -0.22(-1.59%)
Aug 16, 2013 14.17 14.17 14.11 14.11 671 -0.45(-3.07%)
Aug 14, 2013 14.56 14.56 14.56 0 -0.04(-0.25%)
Aug 13, 2013 14.63 14.64 14.60 14.60 22,703 -0.39(-2.62%)
Aug 12, 2013 14.98 14.99 14.98 14.99 4,672 +0.12(+0.81%)
Aug 09, 2013 14.82 14.87 14.82 14.87 6,781 +0.15(+1.03%)
Aug 08, 2013 14.30 14.74 14.30 14.72 39,363 +0.49(+3.44%)
Aug 06, 2013 14.23 14.23 14.23 0 -0.16(-1.13%)
Aug 05, 2013 14.37 14.49 14.37 14.39 34,070 -0.11(-0.77%)
Aug 02, 2013 14.50 14.50 14.50 14.50 496 +0.17(+1.21%)
Aug 01, 2013 14.24 14.41 14.24 14.33 215,711 +0.13(+0.89%)
Jul 31, 2013 14.08 14.20 14.07 14.20 2,836 -0.00(-0.00%)
Jul 30, 2013 14.26 14.26 14.20 14.20 4,796 -0.19(-1.33%)
Jul 29, 2013 14.44 14.44 14.36 14.39 1,984 -0.06(-0.44%)
Jul 26, 2013 14.46 14.46 14.46 14.46 434 -0.09(-0.62%)
Jul 25, 2013 14.44 14.57 14.44 14.55 2,224 +0.15(+1.01%)
Jul 24, 2013 14.62 14.62 14.40 14.40 9,435 -0.25(-1.73%)
Jul 23, 2013 14.51 14.66 14.51 14.66 1,561 +0.25(+1.76%)
Jul 22, 2013 14.40 14.40 14.34 14.40 1,382 +0.06(+0.42%)
Jul 19, 2013 14.35 14.35 14.34 14.34 3,638 +0.07(+0.46%)
Jul 18, 2013 14.32 14.33 14.28 14.28 2,150 +0.06(+0.39%)
Jul 17, 2013 14.09 14.22 14.09 14.22 689 +0.17(+1.23%)
Jul 16, 2013 13.97 14.09 13.85 14.05 45,544 +0.02(+0.15%)
Jul 15, 2013 13.95 14.03 13.82 14.03 17,392 +0.15(+1.10%)
Jul 12, 2013 13.77 13.87 13.74 13.87 6,620 -0.07(-0.49%)
Jul 11, 2013 13.88 13.94 13.88 13.94 330 +0.24(+1.73%)
Jul 10, 2013 13.64 13.71 13.60 13.71 12,239 -0.05(-0.36%)
Jul 09, 2013 13.59 13.76 13.68 13.76 992 +0.08(+0.57%)
Jul 08, 2013 13.69 13.77 13.65 13.68 81,571 +0.21(+1.56%)
Jul 05, 2013 13.51 13.51 13.46 13.47 1,075 -0.38(-2.74%)
Jul 03, 2013 13.77 13.85 13.63 13.85 1,802 -0.01(-0.04%)
Jul 02, 2013 14.08 14.08 13.85 13.85 992 -0.39(-2.72%)
Jul 01, 2013 13.91 14.29 13.83 14.24 47,988 +0.14(+0.99%)
Jun 28, 2013 13.88 14.10 13.80 14.10 24,048 +0.35(+2.55%)
Jun 26, 2013 13.68 13.75 13.59 13.75 45,979 +0.33(+2.48%)
Jun 25, 2013 13.31 13.43 13.18 13.42 71,449 +0.21(+1.56%)
Jun 24, 2013 12.96 13.24 13.21 13.21 91,655 -0.11(-0.82%)
Jun 21, 2013 13.24 13.50 13.13 13.32 83,308 -0.17(-1.26%)
Jun 20, 2013 13.51 13.77 13.40 13.49 140,148 -0.92(-6.38%)
Jun 19, 2013 14.67 14.71 14.41 14.41 5,623 -0.30(-2.06%)
Jun 18, 2013 14.70 14.77 14.61 14.71 8,916 -0.05(-0.37%)
Jun 17, 2013 14.89 14.95 14.73 14.76 19,185 -0.16(-1.09%)
Jun 14, 2013 14.93 14.93 14.80 14.93 14,389 -0.04(-0.24%)
Jun 13, 2013 14.63 15.01 14.63 14.96 23,154 +0.31(+2.15%)
Jun 12, 2013 14.78 14.78 14.65 14.65 4,465 -0.18(-1.18%)
Jun 11, 2013 14.93 14.94 14.77 14.83 11,886 -0.21(-1.41%)
Jun 10, 2013 15.04 15.17 14.98 15.04 3,762 -0.14(-0.92%)
Jun 07, 2013 15.35 15.35 15.18 15.18 3,197 -0.05(-0.36%)
Jun 06, 2013 15.13 15.25 15.12 15.23 5,904 -0.13(-0.83%)
Jun 05, 2013 15.44 15.44 15.32 15.36 5,327 -0.05(-0.31%)
Jun 04, 2013 15.56 15.56 15.41 15.41 1,746 -0.04(-0.24%)
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.