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 (%)
Jan 31, 2014 12.78 12.78 12.78 12.78 153 +0.00(+0.00%)
Jan 29, 2014 12.78 12.78 12.78 0 -0.16(-1.26%)
Jan 28, 2014 13.06 13.06 12.94 12.94 1,685 +0.07(+0.51%)
Jan 27, 2014 12.88 12.88 12.88 12.88 1,209 -0.55(-4.11%)
Jan 23, 2014 13.43 13.43 13.43 0 -0.30(-2.18%)
Jan 22, 2014 13.59 13.73 13.59 13.73 1,832 -0.01(-0.04%)
Jan 17, 2014 13.74 13.74 13.74 13.74 0 -0.07(-0.48%)
Jan 16, 2014 13.80 13.80 13.80 13.80 79 +0.00(+0.00%)
Jan 15, 2014 13.80 13.80 13.80 13.80 289 +0.07(+0.49%)
Jan 14, 2014 13.73 13.74 13.72 13.74 33,220 -0.07(-0.47%)
Jan 13, 2014 13.80 13.80 13.80 13.80 477 -0.02(-0.12%)
Jan 10, 2014 13.82 13.82 13.82 13.82 330 +0.28(+2.04%)
Jan 09, 2014 13.54 13.54 13.54 13.54 231 -0.38(-2.74%)
Jan 08, 2014 13.92 13.92 13.92 13.92 330 +0.06(+0.47%)
Jan 07, 2014 13.85 13.90 13.84 13.86 1,553 +0.00(+0.01%)
Jan 06, 2014 13.97 13.97 13.86 13.86 3,401 -0.15(-1.08%)
Jan 03, 2014 14.11 14.11 14.01 14.01 2,731 +0.17(+1.24%)
Jan 02, 2014 14.01 14.01 13.84 13.84 2,892 -0.42(-2.94%)
Dec 31, 2013 14.26 14.26 14.26 0 +0.05(+0.34%)
Dec 30, 2013 14.20 14.24 14.12 14.21 14,208 +0.02(+0.17%)
Dec 27, 2013 14.05 14.24 14.05 14.18 40,325 +0.16(+1.12%)
Dec 26, 2013 14.03 14.03 14.03 14.03 49 +0.00(+0.00%)
Dec 24, 2013 14.03 14.03 14.03 14.03 82 +0.00(+0.00%)
Dec 23, 2013 14.03 14.06 14.02 14.03 2,313 +0.09(+0.65%)
Dec 20, 2013 14.01 14.06 13.94 13.94 4,832 -0.11(-0.77%)
Dec 19, 2013 13.84 14.04 13.84 14.04 2,692 -0.08(-0.60%)
Dec 18, 2013 13.97 14.13 13.97 14.13 1,064 +0.25(+1.77%)
Dec 17, 2013 13.88 13.88 13.88 13.88 430 -0.20(-1.44%)
Dec 16, 2013 14.09 14.09 14.09 14.09 337 +0.20(+1.46%)
Dec 13, 2013 13.88 13.88 13.88 13.88 826 -0.16(-1.12%)
Dec 11, 2013 14.04 14.04 14.04 14.04 0 -0.17(-1.19%)
Dec 10, 2013 14.23 14.23 14.14 14.21 7,808 +0.07(+0.47%)
Dec 06, 2013 14.14 14.14 14.14 0 +0.16(+1.16%)
Dec 05, 2013 13.79 13.98 13.79 13.98 4,984 +0.22(+1.58%)
Dec 03, 2013 13.76 13.76 13.76 0 -0.31(-2.21%)
Dec 02, 2013 14.07 14.07 14.07 14.07 496 -0.23(-1.59%)
Nov 29, 2013 14.16 14.31 14.16 14.30 17,379 +0.21(+1.46%)
Nov 27, 2013 14.09 14.09 14.09 14.09 330 -0.27(-1.85%)
Nov 25, 2013 14.36 14.36 14.36 0 -0.17(-1.16%)
Nov 22, 2013 14.52 14.53 14.52 14.53 1,455 +0.23(+1.61%)
Nov 21, 2013 14.29 14.41 14.29 14.30 3,197 -0.14(-0.96%)
Nov 20, 2013 14.44 14.44 14.44 14.44 165 -0.16(-1.12%)
Nov 19, 2013 14.66 14.66 14.58 14.60 661 -0.23(-1.55%)
Nov 18, 2013 14.80 14.84 14.80 14.83 954 +0.18(+1.24%)
Nov 15, 2013 14.51 14.69 14.51 14.65 1,339 +0.15(+1.04%)
Nov 14, 2013 14.41 14.50 14.31 14.50 7,801 +0.48(+3.45%)
Nov 12, 2013 14.09 14.09 13.97 14.02 1,005 -0.11(-0.81%)
Nov 11, 2013 14.12 14.13 14.12 14.13 537 -0.07(-0.47%)
Nov 08, 2013 14.20 14.22 14.15 14.20 26,894 -0.23(-1.59%)
Nov 07, 2013 14.61 14.61 14.43 14.43 1,930 -0.17(-1.16%)
Nov 06, 2013 14.67 14.67 14.60 14.60 360 -0.07(-0.49%)
Nov 05, 2013 14.66 14.67 14.61 14.67 3,638 -0.31(-2.10%)
Nov 04, 2013 15.01 15.01 14.98 14.98 459 +0.18(+1.22%)
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.