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%)
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.