First Trust Mega Cap AlphaDEX Recent Share Price (USX:FMK)

USX:FMK - First Trust Mega Cap AlphaDEX Fund First Trust Mega Cap AlphaDEX
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Jul 2015	USD	27.57	27.61	27.548	27.6	27.6	+0.08 (+0.29%)	5,376
15 Jul 2015	USD	27.5201	27.5201	27.5201	27.5201	27.5201	0.0 (0.0%)	0
14 Jul 2015	USD	27.4499	27.5201	27.4499	27.5201	27.5201	+0.46 (+1.70%)	5,132
13 Jul 2015	USD	27.0601	27.0601	27.0601	27.0601	27.0601	0.0 (0.0%)	0
10 Jul 2015	USD	27.0161	27.0601	27.0035	27.0601	27.0601	+0.31 (+1.16%)	1,070
9 Jul 2015	USD	26.96	26.96	26.75	26.75	26.75	+0.11 (+0.41%)	35,546
8 Jul 2015	USD	26.7935	26.7935	26.6399	26.6399	26.6399	-0.39 (-1.44%)	1,800
7 Jul 2015	USD	26.7009	27.0299	26.59	27.0299	27.0299	+0.28 (+1.04%)	3,418
6 Jul 2015	USD	26.8401	26.9563	26.7504	26.7504	26.7504	-0.19 (-0.70%)	1,133
3 Jul 2015	USD	26.94	26.94	26.94	26.94	26.94	0.0 (0.0%)	0
2 Jul 2015	USD	26.94	26.94	26.94	26.94	26.94	+0.01 (+0.04%)	258
1 Jul 2015	USD	26.9418	26.9418	26.9299	26.9299	26.9299	+0.092 (+0.34%)	435
30 Jun 2015	USD	26.8601	26.9164	26.76	26.838	26.838	+0.088 (+0.33%)	15,898
29 Jun 2015	USD	26.9985	26.9985	26.75	26.75	26.75	-0.544 (-1.99%)	1,226
26 Jun 2015	USD	27.3	27.3	27.294	27.294	27.294	-0.076 (-0.28%)	913
25 Jun 2015	USD	27.4501	27.4501	27.3699	27.3699	27.3699	-0.082 (-0.30%)	500
24 Jun 2015	USD	27.452	27.452	27.452	27.452	27.452	-0.178 (-0.64%)	300
23 Jun 2015	USD	27.65	27.65	27.63	27.63	27.63	-0.04 (-0.14%)	882
22 Jun 2015	USD	27.66	27.705	27.66	27.67	27.67	+0.13 (+0.47%)	928
19 Jun 2015	USD	27.5401	27.5401	27.5401	27.5401	27.5401	-0.11 (-0.40%)	100
18 Jun 2015	USD	27.5021	27.6501	27.5021	27.6501	27.6501	+0.37 (+1.36%)	1,020
17 Jun 2015	USD	27.2564	27.28	27.2564	27.28	27.28	+0.06 (+0.22%)	647
16 Jun 2015	USD	27.18	27.22	27.18	27.22	27.22	+0.08 (+0.29%)	1,144
15 Jun 2015	USD	26.96	27.1404	26.96	27.1404	27.1404	-0.043 (-0.16%)	2,547
12 Jun 2015	USD	27.2601	27.2601	27.1832	27.1832	27.1832	-0.257 (-0.94%)	4,058
11 Jun 2015	USD	27.49	27.51	27.44	27.44	27.44	+0.08 (+0.29%)	3,200
10 Jun 2015	USD	27.34	27.36	27.34	27.36	27.36	+0.29 (+1.07%)	300
9 Jun 2015	USD	27.083	27.083	27.07	27.07	27.07	-0.028 (-0.10%)	0
8 Jun 2015	USD	27.0984	27.0984	27.0984	27.0984	27.0984	-0.182 (-0.67%)	0
5 Jun 2015	USD	27.28	27.28	27.28	27.28	27.28	+0.02 (+0.07%)	224

Unicorn Response |