First Trust Emerging Markets S Recent Share Price (USX:FEMS)

USX:FEMS - First Trust Emerging Markets Small Cap AlphaDEX Fund First Trust Emerging Markets S
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
24 Jan 2013	USD	36.65	36.76	36.53	36.63	36.63	+0.1 (+0.27%)	7,900
23 Jan 2013	USD	36.6	36.62	36.36	36.53	36.53	-0.19 (-0.52%)	5,310
22 Jan 2013	USD	36.731	36.731	36.7199	36.7199	36.7199	+0.16 (+0.44%)	200
21 Jan 2013	USD	36.56	36.56	36.56	36.56	36.56	0.0 (0.0%)	0
18 Jan 2013	USD	36.5	36.56	36.381	36.56	36.56	+0.125 (+0.34%)	3,290
17 Jan 2013	USD	36.35	36.435	36.35	36.435	36.435	+0.245 (+0.68%)	362
16 Jan 2013	USD	36.19	36.19	36.19	36.19	36.19	0.0 (0.0%)	0
15 Jan 2013	USD	36.2	36.45	36.14	36.19	36.19	-0.25 (-0.69%)	865
14 Jan 2013	USD	36.46	36.46	36.334	36.44	36.44	+0.21 (+0.58%)	1,500
11 Jan 2013	USD	36.07	36.23	35.82	36.23	36.23	-0.188 (-0.52%)	5,925
10 Jan 2013	USD	36.34	36.4899	36.2399	36.418	36.418	+0.062 (+0.17%)	2,800
9 Jan 2013	USD	36.38	36.4	36.3	36.3562	36.3562	+0.636 (+1.78%)	4,550
8 Jan 2013	USD	35.72	35.72	35.72	35.72	35.72	-0.112 (-0.31%)	150
7 Jan 2013	USD	35.83	35.832	35.82	35.832	35.832	+0.462 (+1.31%)	500
4 Jan 2013	USD	35.42	35.4299	35.32	35.37	35.37	+0.2 (+0.57%)	742
3 Jan 2013	USD	35.42	35.6	35.17	35.17	35.17	-0.26 (-0.73%)	2,500
2 Jan 2013	USD	35.37	35.43	35.34	35.43	35.43	+0.91 (+2.64%)	783
1 Jan 2013	USD	34.52	34.52	34.52	34.52	34.52	0.0 (0.0%)	0
31 Dec 2012	USD	34.51	34.52	34.51	34.52	34.52	+0.7 (+2.07%)	594
28 Dec 2012	USD	33.91	33.91	33.77	33.82	33.82	+0.09 (+0.27%)	1,600
27 Dec 2012	USD	33.73	33.73	33.73	33.73	33.73	0.0 (0.0%)	0
26 Dec 2012	USD	33.73	33.73	33.73	33.73	33.73	+0.41 (+1.23%)	100
25 Dec 2012	USD	33.32	33.32	33.32	33.32	33.32	0.0 (0.0%)	0
24 Dec 2012	USD	33.32	33.32	33.32	33.32	33.32	-0.21 (-0.63%)	225
21 Dec 2012	USD	33.53	33.53	33.53	33.53	33.53	0.0 (0.0%)	0
20 Dec 2012	USD	33.53	33.53	33.53	33.53	33.53	0.0 (0.0%)	0
19 Dec 2012	USD	33.53	33.53	33.53	33.53	33.53	+0.98 (+3.01%)	100
18 Dec 2012	USD	32.55	32.55	32.55	32.55	32.55	0.0 (0.0%)	0
17 Dec 2012	USD	32.55	32.55	32.55	32.55	32.55	0.0 (0.0%)	0
14 Dec 2012	USD	32.55	32.55	32.55	32.55	32.55	0.0 (0.0%)	0

Unicorn Response |