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 (%)
Apr 30, 2012 16.68 16.68 16.68 0 -0.12(-0.72%)
Apr 27, 2012 16.84 16.96 16.77 16.80 8,825 +0.31(+1.91%)
Apr 26, 2012 16.45 16.48 16.45 16.48 396 +0.03(+0.20%)
Apr 25, 2012 16.60 16.60 16.45 16.45 4,187 -0.20(-1.18%)
Apr 24, 2012 16.63 16.65 16.63 16.65 2,150 +0.21(+1.25%)
Apr 23, 2012 16.48 16.48 16.44 16.44 1,157 -0.36(-2.12%)
Apr 20, 2012 16.91 16.91 16.78 16.80 11,944 +0.16(+0.94%)
Apr 19, 2012 16.64 16.64 16.64 16.64 350 -0.13(-0.79%)
Apr 18, 2012 16.65 16.77 16.65 16.77 1,329 -0.08(-0.50%)
Apr 17, 2012 16.92 16.92 16.80 16.86 2,150 +0.21(+1.23%)
Apr 16, 2012 16.86 16.86 16.57 16.65 2,092 -0.02(-0.10%)
Apr 13, 2012 16.80 16.80 16.67 16.67 511 -0.42(-2.48%)
Apr 11, 2012 17.09 17.09 17.09 0 +0.13(+0.75%)
Apr 10, 2012 17.21 17.21 16.97 16.97 6,152 -0.46(-2.64%)
Apr 09, 2012 17.43 17.43 17.43 17.43 1,488 +0.07(+0.40%)
Apr 05, 2012 17.36 17.36 17.36 17.36 661 +0.05(+0.27%)
Apr 04, 2012 17.43 17.43 17.31 17.31 661 -0.21(-1.17%)
Apr 03, 2012 17.53 17.53 17.52 17.52 1,271 +0.06(+0.35%)
Apr 02, 2012 17.46 17.46 17.46 17.46 289 +0.24(+1.40%)
Mar 30, 2012 17.22 17.22 17.21 17.21 496 +0.23(+1.35%)
Mar 29, 2012 16.98 16.98 16.98 16.98 185 -0.33(-1.92%)
Mar 28, 2012 17.24 17.32 17.18 17.32 7,111 -0.24(-1.38%)
Mar 27, 2012 17.55 17.56 17.47 17.56 4,879 -0.05(-0.27%)
Mar 26, 2012 17.49 17.61 17.44 17.61 15,586 +0.31(+1.78%)
Mar 23, 2012 17.30 17.30 17.30 17.30 735 +0.13(+0.74%)
Mar 22, 2012 17.22 17.22 17.04 17.17 5,800 -0.10(-0.56%)
Mar 20, 2012 17.27 17.27 17.27 0 -0.21(-1.18%)
Mar 16, 2012 17.47 17.47 17.47 17.47 0 -0.06(-0.34%)
Mar 15, 2012 17.36 17.53 17.36 17.53 1,571 +0.13(+0.72%)
Mar 14, 2012 17.50 17.55 17.41 17.41 1,905 +0.33(+1.95%)
Mar 12, 2012 17.07 17.07 17.07 0 -0.25(-1.47%)
Mar 09, 2012 17.38 17.38 17.33 17.33 1,174 -0.21(-1.17%)
Mar 08, 2012 17.34 17.53 17.34 17.53 330 +0.24(+1.36%)
Mar 07, 2012 17.38 17.38 17.30 17.30 661 -0.52(-2.92%)
Mar 05, 2012 17.82 17.82 17.82 0 +0.04(+0.20%)
Mar 02, 2012 17.95 17.95 17.73 17.78 4,955 +0.10(+0.58%)
Mar 01, 2012 17.72 17.85 17.68 17.68 661 +0.17(+0.97%)
Feb 27, 2012 17.51 17.51 17.51 0 -0.18(-1.03%)
Feb 24, 2012 17.66 17.69 17.66 17.69 2,977 +0.18(+1.00%)
Feb 23, 2012 17.67 17.67 17.42 17.52 2,841 -0.12(-0.66%)
Feb 22, 2012 17.72 17.76 17.62 17.63 5,879 -0.07(-0.40%)
Feb 21, 2012 17.55 17.70 17.55 17.70 502 +0.18(+1.00%)
Feb 17, 2012 17.68 17.82 17.53 17.53 1,083 -0.11(-0.63%)
Feb 16, 2012 17.14 17.65 17.14 17.64 1,777 +0.26(+1.47%)
Feb 15, 2012 17.46 17.49 17.37 17.38 5,444 +0.13(+0.77%)
Feb 14, 2012 17.17 17.25 17.17 17.25 10,485 -0.01(-0.04%)
Feb 13, 2012 17.03 17.29 17.03 17.26 4,306 +0.09(+0.53%)
Feb 09, 2012 17.17 17.17 17.17 0 +0.18(+1.03%)
Feb 08, 2012 17.36 17.36 16.99 16.99 1,075 -0.20(-1.16%)
Feb 07, 2012 17.20 17.20 17.19 17.19 2,748 +0.04(+0.25%)
Feb 06, 2012 17.15 17.15 17.15 17.15 330 +0.00(+0.00%)
Feb 03, 2012 16.89 17.15 16.89 17.15 917 +0.07(+0.43%)
Feb 02, 2012 17.11 17.11 16.76 17.07 2,806 +0.18(+1.08%)
Feb 01, 2012 16.67 16.89 16.53 16.89 30,642 +0.51(+3.14%)
Jan 31, 2012 16.25 16.42 16.25 16.38 3,254 +0.18(+1.11%)
Jan 30, 2012 16.20 16.20 16.20 16.20 165 -0.10(-0.59%)
Jan 26, 2012 16.29 16.29 16.29 16.29 0 +0.22(+1.39%)
Jan 25, 2012 16.07 16.07 16.07 16.07 32,106 +0.05(+0.30%)
Jan 24, 2012 16.02 16.02 16.02 16.02 1,240 +0.02(+0.15%)
Jan 23, 2012 16.20 16.25 16.00 16.00 5,332 +0.52(+3.36%)
Jan 17, 2012 15.48 15.48 15.48 0 +0.01(+0.04%)
Jan 13, 2012 15.48 15.51 15.27 15.47 2,811 -0.07(-0.43%)
Jan 11, 2012 15.54 15.54 15.54 0 +0.04(+0.27%)
Jan 10, 2012 15.63 15.63 15.50 15.50 6,544 +0.28(+1.87%)
Jan 09, 2012 15.21 15.21 15.21 15.21 4,126 +0.01(+0.06%)
Jan 05, 2012 15.20 15.20 15.20 0 +0.05(+0.34%)
Jan 04, 2012 15.15 15.15 15.15 15.15 496 +0.47(+3.21%)
Dec 29, 2011 14.68 14.68 14.68 0 +0.14(+0.96%)
Dec 28, 2011 14.54 14.54 14.54 14.54 496 -0.32(-2.18%)
Dec 27, 2011 14.86 14.87 14.86 14.87 2,227 -0.03(-0.22%)
Dec 23, 2011 14.90 14.90 14.90 14.90 165 +0.32(+2.20%)
Dec 21, 2011 14.52 14.58 14.52 14.58 572 -0.84(-5.43%)
Dec 20, 2011 15.08 15.41 15.07 15.41 4,134 +0.50(+3.39%)
Dec 16, 2011 14.91 14.91 14.91 14.91 0 +0.16(+1.07%)
Dec 14, 2011 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Dec 13, 2011 15.16 15.16 14.75 14.75 1,488 -0.21(-1.37%)
Dec 12, 2011 15.26 15.30 14.93 14.96 6,450 -0.44(-2.87%)
Dec 09, 2011 15.36 15.40 15.36 15.40 826 +0.19(+1.27%)
Dec 08, 2011 15.44 15.44 15.09 15.21 5,606 -0.42(-2.67%)
Dec 07, 2011 15.71 15.71 15.62 15.62 1,253 +0.05(+0.30%)
Dec 06, 2011 15.58 15.58 15.58 15.58 661 +0.46(+3.01%)
Dec 02, 2011 15.12 15.12 15.12 0 -0.43(-2.76%)
Dec 01, 2011 15.55 15.55 15.55 15.55 992 +0.17(+1.13%)
Nov 30, 2011 15.44 15.44 15.37 15.38 1,501 +0.75(+5.13%)
Nov 29, 2011 14.45 14.63 14.45 14.63 1,017 +0.13(+0.92%)
Nov 28, 2011 14.51 14.51 14.49 14.49 909 +0.47(+3.37%)
Nov 23, 2011 14.02 14.02 14.02 0 -0.43(-2.97%)
Nov 22, 2011 14.51 14.51 14.43 14.45 1,653 -0.18(-1.24%)
Nov 21, 2011 14.88 14.88 14.63 14.63 6,483 -0.49(-3.24%)
Nov 17, 2011 15.12 15.12 15.12 15.12 0 -0.50(-3.21%)
Nov 16, 2011 15.50 15.70 15.44 15.62 1,488 +0.23(+1.52%)
Nov 14, 2011 15.39 15.39 15.39 0 -0.24(-1.53%)
Nov 11, 2011 15.65 15.69 15.39 15.63 55,550 +0.74(+5.00%)
Nov 09, 2011 14.89 14.89 14.89 0 -0.96(-6.07%)
Nov 08, 2011 15.94 15.96 15.85 15.85 3,144 +0.33(+2.10%)
Nov 04, 2011 15.52 15.52 15.52 0 -0.25(-1.61%)
Nov 03, 2011 15.68 15.77 15.68 15.77 826 +0.43(+2.78%)
Nov 01, 2011 15.35 15.35 15.35 0 -0.62(-3.88%)
Oct 27, 2011 15.97 15.97 15.97 0 +0.85(+5.60%)
Oct 26, 2011 15.11 15.12 15.09 15.12 2,502 +0.13(+0.85%)
Oct 24, 2011 14.99 14.99 14.99 0 +0.54(+3.72%)
Oct 20, 2011 14.46 14.46 14.46 14.46 0 -0.42(-2.80%)
Oct 19, 2011 14.88 15.00 14.87 14.87 1,157 +0.24(+1.65%)
Oct 11, 2011 14.63 14.63 14.63 0 -0.21(-1.39%)
Oct 10, 2011 14.78 14.84 14.78 14.84 2,646 +0.22(+1.49%)
Oct 07, 2011 14.52 14.62 14.52 14.62 661 +0.46(+3.25%)
Oct 06, 2011 14.42 14.42 14.16 14.16 1,940 +1.02(+7.78%)
Oct 04, 2011 13.14 13.14 13.14 13.14 0 -0.28(-2.12%)
Oct 03, 2011 13.42 13.42 13.42 13.42 165 -0.09(-0.67%)
Sep 30, 2011 13.51 13.51 13.51 13.51 694 -0.48(-3.41%)
Sep 29, 2011 14.15 14.39 13.99 13.99 6,615 -0.51(-3.50%)
Sep 28, 2011 14.18 14.57 14.18 14.50 3,307 +0.96(+7.05%)
Sep 23, 2011 13.54 13.54 13.54 13.54 0 -0.45(-3.24%)
Sep 22, 2011 13.90 14.06 13.90 14.00 1,157 -1.12(-7.44%)
Sep 21, 2011 15.21 15.21 15.12 15.12 1,323 -0.16(-1.03%)
Sep 19, 2011 15.28 15.28 15.28 0 -0.44(-2.81%)
Sep 12, 2011 15.72 15.72 15.72 15.72 0 -0.33(-2.07%)
Sep 09, 2011 16.02 16.05 16.02 16.05 496 -0.96(-5.62%)
Sep 02, 2011 17.01 17.01 17.01 17.01 0 -0.07(-0.39%)
Aug 31, 2011 17.07 17.07 17.07 0 +0.48(+2.88%)
Aug 29, 2011 16.60 16.60 16.60 0 +0.27(+1.67%)
Aug 24, 2011 16.32 16.32 16.32 0 +0.11(+0.66%)
Aug 19, 2011 16.22 16.22 16.22 0 +0.16(+0.98%)
Aug 18, 2011 16.06 16.06 16.06 16.06 248 -0.44(-2.66%)
Aug 15, 2011 16.50 16.50 16.50 0 +0.39(+2.40%)
Aug 12, 2011 16.19 16.19 16.11 16.11 1,290 +0.01(+0.08%)
Aug 11, 2011 16.10 16.10 16.10 16.10 714 +0.63(+4.04%)
Aug 10, 2011 15.27 15.56 15.07 15.48 5,110 -0.50(-3.12%)
Aug 09, 2011 15.12 22.81 14.74 15.97 4,300 +4.41(+38.18%)
Aug 08, 2011 15.12 15.22 11.56 11.56 2,977 -4.34(-27.30%)
Aug 05, 2011 16.31 16.60 15.60 15.90 7,262 -0.42(-2.56%)
Aug 04, 2011 16.93 16.93 16.25 16.32 8,170 -0.76(-4.44%)
Aug 03, 2011 17.26 17.26 17.02 17.08 496 -0.49(-2.77%)
Aug 02, 2011 17.56 17.56 17.56 17.56 165 -0.30(-1.66%)
Aug 01, 2011 17.75 17.89 17.75 17.86 7,809 +0.15(+0.82%)
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.