Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 26, 2014 13.45 13.45 13.45 0 +0.01(+0.08%)
Nov 25, 2014 13.58 13.58 13.44 13.44 1,360 -0.01(-0.08%)
Nov 24, 2014 13.52 13.52 13.45 13.45 3,873 -0.23(-1.72%)
Nov 21, 2014 13.69 13.69 13.69 13.69 307 +0.44(+3.31%)
Nov 20, 2014 13.36 13.36 13.25 13.25 8,058 +0.22(+1.73%)
Nov 14, 2014 13.03 14 -0.09(-0.66%)
Nov 13, 2014 13.16 13.16 13.11 13.11 2,780 -0.22(-1.68%)
Nov 12, 2014 13.34 13.34 13.34 13.34 193 -0.13(-0.99%)
Nov 10, 2014 13.47 13.47 13.47 0 +0.11(+0.85%)
Nov 06, 2014 13.36 13.36 13.36 0 -0.14(-1.03%)
Nov 05, 2014 13.48 13.50 13.48 13.50 405 -0.06(-0.47%)
Nov 03, 2014 13.56 13.56 13.56 0 -0.21(-1.53%)
Oct 31, 2014 13.63 13.77 13.63 13.77 6,046 +0.53(+3.99%)
Oct 29, 2014 13.24 48 +0.39(+3.03%)
Oct 27, 2014 12.85 12.85 12.85 0 -0.36(-2.72%)
Oct 24, 2014 13.29 13.29 13.18 13.21 4,341 +0.34(+2.60%)
Oct 23, 2014 13.05 13.06 12.88 12.88 3,646 -0.36(-2.72%)
Oct 22, 2014 13.24 13.24 13.24 13.24 259 -0.31(-2.29%)
Oct 17, 2014 13.55 32 +0.09(+0.69%)
Oct 15, 2014 13.45 78 -0.75(-5.29%)
Oct 09, 2014 14.21 14.21 14.21 0 -0.09(-0.62%)
Oct 08, 2014 14.16 14.30 13.95 14.30 7,582 +0.01(+0.06%)
Oct 07, 2014 14.32 14.32 14.27 14.29 3,646 +0.23(+1.63%)
Oct 06, 2014 14.05 14.07 14.05 14.06 787 +0.50(+3.72%)
Oct 03, 2014 13.56 13.56 13.55 13.55 643 +0.24(+1.82%)
Oct 02, 2014 13.09 13.37 13.09 13.31 1,790 -0.10(-0.75%)
Oct 01, 2014 13.41 13.41 13.41 13.41 439 -0.37(-2.69%)
Sep 30, 2014 13.72 13.78 13.72 13.78 920 +0.05(+0.36%)
Sep 29, 2014 13.59 13.79 13.59 13.73 5,901 +0.00(+0.00%)
Sep 26, 2014 14.07 19 +0.00(+0.00%)
Sep 25, 2014 14.09 14.09 14.07 14.07 352 -0.16(-1.13%)
Sep 24, 2014 14.26 14.26 14.23 14.23 1,651 +0.14(+1.00%)
Sep 23, 2014 14.09 14.09 14.09 14.09 742 -0.07(-0.52%)
Sep 22, 2014 14.21 14.21 14.16 14.16 1,292 -0.41(-2.84%)
Sep 18, 2014 14.58 14.58 14.58 0 -0.30(-2.01%)
Sep 17, 2014 14.76 14.88 14.75 14.88 1,472 +0.00(+0.00%)
Sep 15, 2014 0 +0.00(+0.00%)
Sep 12, 2014 14.79 14.79 14.79 14.79 194 -0.28(-1.85%)
Sep 11, 2014 15.06 15.07 15.06 15.07 3,035 +0.08(+0.53%)
Sep 10, 2014 15.00 15.00 14.97 14.99 6,139 +0.00(+0.00%)
Sep 09, 2014 15.80 1 +0.00(+0.00%)
Sep 08, 2014 15.80 15.80 15.80 15.80 0 +0.00(+0.00%)
Sep 04, 2014 15.80 15.80 15.80 0 -0.09(-0.58%)
Sep 03, 2014 15.92 15.93 15.87 15.89 6,917 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.