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 (%)
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%)
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.