Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2016		29.50	29.50	29.50	0	-0.44(-1.47%)
Apr 06, 2016	29.62	29.94	29.62	29.94	2,222	+0.32(+1.08%)
Apr 05, 2016	29.89	29.89	29.61	29.62	8,364	-0.30(-1.00%)
Apr 04, 2016	30.28	30.28	29.92	29.92	3,319	-0.38(-1.25%)
Apr 01, 2016	30.06	30.33	30.02	30.30	3,653	+0.16(+0.53%)
Mar 31, 2016	30.13	30.28	30.05	30.14	5,090	+0.00(+0.00%)
Mar 30, 2016	30.14	30.18	29.96	30.14	9,212	+0.15(+0.50%)
Mar 29, 2016	29.06	29.99	29.03	29.99	79,734	+0.87(+2.98%)
Mar 28, 2016	29.13	29.21	28.88	29.12	9,123	+0.07(+0.25%)
Mar 24, 2016		29.05	29.05	29.05	0	+0.11(+0.38%)
Mar 23, 2016	29.20	29.21	28.94	28.94	7,964	-0.40(-1.36%)
Mar 22, 2016	29.20	29.41	29.20	29.34	6,232	-0.04(-0.14%)
Mar 21, 2016	29.38	29.53	29.29	29.38	7,650	-0.09(-0.31%)
Mar 18, 2016	29.35	29.54	29.27	29.47	14,493	+0.21(+0.72%)
Mar 17, 2016	28.72	29.34	28.70	29.26	10,714	+0.37(+1.28%)
Mar 16, 2016	28.78	28.97	28.76	28.89	9,303	+0.17(+0.59%)
Mar 15, 2016	28.91	28.91	28.72	28.72	11,890	-0.35(-1.20%)
Mar 14, 2016	29.13	29.19	29.07	29.07	9,846	-0.15(-0.51%)
Mar 11, 2016	28.78	29.24	28.78	29.22	17,885	+0.63(+2.20%)
Mar 10, 2016	29.02	29.09	28.49	28.59	12,392	-0.33(-1.14%)
Mar 09, 2016	28.89	28.98	28.81	28.92	8,241	+0.15(+0.52%)
Mar 08, 2016	29.03	29.04	28.77	28.77	5,425	-0.48(-1.64%)
Mar 07, 2016	29.03	29.28	28.95	29.25	5,222	+0.20(+0.69%)
Mar 04, 2016	29.03	29.25	28.98	29.05	134,048	+0.10(+0.35%)
Mar 03, 2016	28.86	28.98	28.69	28.95	19,453	+0.21(+0.73%)
Mar 02, 2016	28.71	28.78	28.50	28.74	52,912	+0.06(+0.20%)

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.

Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Sections

Services

Contact Information

Follow Us