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 (%)
Jul 29, 2011 17.72 17.72 17.72 17.72 6,372 -0.21(-1.18%)
Jul 28, 2011 17.82 17.94 17.78 17.93 6,744 +0.31(+1.75%)
Jul 27, 2011 17.96 17.96 17.50 17.62 69,144 -0.63(-3.48%)
Jul 26, 2011 18.25 18.25 18.25 18.25 165 +0.11(+0.63%)
Jul 25, 2011 18.11 18.16 18.11 18.14 1,488 -0.12(-0.66%)
Jul 22, 2011 18.26 18.26 18.26 18.26 2,315 +0.10(+0.57%)
Jul 21, 2011 18.05 18.17 18.05 18.16 9,821 +0.33(+1.87%)
Jul 20, 2011 17.79 17.82 17.79 17.82 3,354 +0.18(+1.03%)
Jul 19, 2011 17.64 17.64 17.64 17.64 289 -0.02(-0.14%)
Jul 18, 2011 17.74 17.74 17.59 17.67 8,598 -0.09(-0.51%)
Jul 15, 2011 17.76 17.76 17.76 17.76 165 -0.09(-0.51%)
Jul 13, 2011 17.85 17.85 17.85 0 +0.16(+0.92%)
Jul 12, 2011 17.72 17.72 17.69 17.69 5,613 -0.07(-0.37%)
Jul 11, 2011 17.79 17.80 17.75 17.75 2,123 -0.36(-2.00%)
Jul 08, 2011 18.07 18.11 18.07 18.11 496 -0.46(-2.47%)
Jul 05, 2011 18.57 18.57 18.57 0 -0.04(-0.19%)
Jul 01, 2011 18.61 18.61 18.61 18.61 165 +0.24(+1.28%)
Jun 30, 2011 18.26 18.37 18.26 18.37 992 +0.45(+2.50%)
Jun 28, 2011 17.93 17.93 17.93 0 +0.28(+1.61%)
Jun 24, 2011 17.64 17.64 17.64 0 +0.07(+0.41%)
Jun 23, 2011 17.43 17.58 17.38 17.57 1,488 +0.10(+0.55%)
Jun 17, 2011 17.47 17.47 17.47 0 -0.36(-2.03%)
Jun 16, 2011 17.80 17.84 17.80 17.84 383 -0.15(-0.81%)
Jun 15, 2011 18.01 18.01 17.98 17.98 570 -0.37(-2.04%)
Jun 09, 2011 18.36 18.36 18.36 0 -0.27(-1.43%)
Jun 08, 2011 18.62 18.62 18.62 18.62 165 -0.04(-0.23%)
Jun 07, 2011 18.68 18.68 18.66 18.66 704 -0.17(-0.90%)
Jun 03, 2011 18.83 18.83 18.83 0 +1.04(+5.84%)
May 23, 2011 17.79 17.79 17.79 0 -0.30(-1.67%)
May 20, 2011 18.07 18.11 18.07 18.10 989 -0.05(-0.30%)
May 19, 2011 18.08 18.15 18.08 18.15 4,630 +0.05(+0.30%)
May 18, 2011 18.10 18.10 18.10 18.10 4,498 +0.29(+1.63%)
May 17, 2011 17.81 17.81 17.81 17.81 951 -0.19(-1.06%)
May 16, 2011 17.88 18.03 17.88 18.00 3,200 -0.05(-0.29%)
May 12, 2011 18.05 18.05 18.05 18.05 0 +0.13(+0.72%)
May 11, 2011 18.19 18.19 17.92 17.92 330 -0.31(-1.72%)
May 10, 2011 18.36 18.36 18.08 18.24 48,159 +0.10(+0.53%)
May 09, 2011 18.14 18.14 18.14 18.14 165 -0.06(-0.35%)
May 06, 2011 18.22 18.22 18.20 18.20 1,048 +0.00(+0.02%)
May 03, 2011 18.20 18.20 18.20 0 -0.41(-2.18%)
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.