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, 2015 11.97 23 +0.06(+0.53%)
Apr 29, 2015 12.04 12.04 11.91 11.91 11,381 -0.14(-1.19%)
Apr 28, 2015 12.06 12.06 12.03 12.05 964 -0.05(-0.42%)
Apr 27, 2015 12.10 12.10 12.10 12.10 1,504 +0.09(+0.76%)
Apr 24, 2015 12.01 12.01 12.01 12.01 471 +0.08(+0.63%)
Apr 23, 2015 11.69 11.94 11.69 11.93 36,055 +0.25(+2.12%)
Apr 22, 2015 11.69 11.69 11.69 11.69 40,553 +0.04(+0.32%)
Apr 21, 2015 11.65 11.65 11.65 11.65 196 +0.13(+1.12%)
Apr 20, 2015 11.52 11.52 11.52 11.52 1,490 -0.08(-0.68%)
Apr 17, 2015 11.55 11.60 11.55 11.60 766 -0.21(-1.75%)
Apr 16, 2015 11.68 11.81 11.68 11.81 661 +0.29(+2.55%)
Apr 10, 2015 11.51 173 -0.07(-0.64%)
Apr 09, 2015 11.54 11.59 11.54 11.59 135,061 +0.01(+0.11%)
Apr 08, 2015 11.67 11.67 11.57 11.57 942 +0.12(+1.01%)
Apr 07, 2015 11.47 11.47 11.45 11.46 1,010 -0.14(-1.19%)
Apr 06, 2015 11.60 11.60 11.60 11.60 2,635 +0.30(+2.64%)
Apr 02, 2015 11.30 11.30 11.30 0 +0.13(+1.18%)
Apr 01, 2015 11.17 11.17 11.17 11.17 334 +0.33(+3.07%)
Mar 31, 2015 10.93 10.93 10.83 10.83 6,891 +0.01(+0.12%)
Mar 30, 2015 10.77 10.82 10.73 10.82 5,568 +0.15(+1.42%)
Mar 27, 2015 10.70 10.70 10.70 10.67 2,075 -0.46(-4.14%)
Mar 24, 2015 11.13 3 +0.33(+3.07%)
Mar 20, 2015 10.80 10.80 10.80 0 +0.29(+2.74%)
Mar 19, 2015 10.57 10.58 10.51 10.51 9,811 +0.01(+0.13%)
Mar 18, 2015 10.47 10.50 10.47 10.50 1,076 +0.15(+1.44%)
Mar 16, 2015 10.35 57 -0.16(-1.49%)
Mar 12, 2015 10.51 10.51 10.51 0 -0.01(-0.06%)
Mar 10, 2015 10.51 10.51 10.51 0 -0.28(-2.63%)
Mar 06, 2015 10.79 10.79 10.79 0 -0.15(-1.41%)
Mar 05, 2015 10.92 10.98 10.91 10.95 2,192 -0.28(-2.47%)
Mar 03, 2015 11.23 38 -0.22(-1.89%)
Feb 27, 2015 11.44 111 +0.05(+0.44%)
Feb 25, 2015 11.39 3 +0.01(+0.11%)
Feb 24, 2015 11.41 11.43 11.37 11.38 3,807 +0.10(+0.89%)
Feb 20, 2015 11.28 158 -0.08(-0.70%)
Feb 19, 2015 11.31 11.36 11.31 11.36 487 +0.01(+0.05%)
Feb 18, 2015 11.35 11.35 11.35 11.35 276 +0.01(+0.05%)
Feb 17, 2015 11.41 11.41 11.35 11.35 575 +0.01(+0.10%)
Feb 13, 2015 11.34 11.34 11.34 0 +0.19(+1.75%)
Feb 12, 2015 11.09 11.14 11.09 11.14 3,540 +0.26(+2.41%)
Feb 11, 2015 10.90 10.90 10.86 10.88 1,237 -0.34(-3.01%)
Feb 09, 2015 11.22 143 +0.06(+0.50%)
Feb 06, 2015 11.16 11.16 11.16 11.16 431 -0.17(-1.53%)
Feb 05, 2015 11.32 11.34 11.28 11.34 1,688 +0.06(+0.55%)
Feb 04, 2015 11.27 11.37 11.14 11.27 12,995 -0.07(-0.61%)
Feb 03, 2015 11.42 11.50 11.34 11.34 35,675 +0.10(+0.89%)
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.