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
4 Jun 2015	USD	27.4299	27.4299	27.2601	27.2601	27.2601	-0.278 (-1.01%)	643
3 Jun 2015	USD	27.538	27.538	27.538	27.538	27.538	+0.118 (+0.43%)	402
2 Jun 2015	USD	27.4299	27.4299	27.4199	27.4199	27.4199	-0.124 (-0.45%)	1,222
1 Jun 2015	USD	27.4426	27.544	27.4426	27.544	27.544	+0.08 (+0.29%)	227
29 May 2015	USD	27.47	27.47	27.46	27.4645	27.4645	-0.069 (-0.25%)	2,270
28 May 2015	USD	27.61	27.61	27.498	27.5338	27.5338	-0.006 (-0.02%)	1,600
27 May 2015	USD	27.46	27.54	27.46	27.54	27.54	+0.249 (+0.91%)	879
26 May 2015	USD	27.291	27.291	27.291	27.291	27.291	-0.39 (-1.41%)	337
25 May 2015	USD	27.6808	27.6808	27.6808	27.6808	27.6808	0.0 (0.0%)	0
22 May 2015	USD	27.661	27.6808	27.66	27.6808	27.6808	-0.052 (-0.19%)	1,170
21 May 2015	USD	27.47	27.7328	27.47	27.7328	27.7328	+0.17 (+0.62%)	1,299
20 May 2015	USD	27.55	27.5624	27.5101	27.5624	27.5624	-0.018 (-0.06%)	1,839
19 May 2015	USD	27.6899	27.6899	27.58	27.5801	27.5801	-0.07 (-0.25%)	2,922
18 May 2015	USD	27.59	27.6499	27.59	27.6499	27.6499	+0.2 (+0.73%)	850
15 May 2015	USD	27.57	27.57	27.45	27.45	27.45	+0.07 (+0.26%)	211
14 May 2015	USD	27.36	27.39	27.36	27.38	27.38	+0.13 (+0.48%)	1,196
13 May 2015	USD	27.3655	27.3655	27.25	27.25	27.25	-0.04 (-0.15%)	1,256
12 May 2015	USD	27.25	27.31	27.12	27.29	27.29	-0.1 (-0.37%)	5,674
11 May 2015	USD	27.39	27.39	27.39	27.39	27.39	-0.03 (-0.11%)	104
8 May 2015	USD	27.39	27.4596	27.39	27.4201	27.4201	+0.389 (+1.44%)	696
7 May 2015	USD	27.0906	27.0906	27.031	27.031	27.031	-0.039 (-0.14%)	929
6 May 2015	USD	27.04	27.07	27	27.07	27.07	-0.32 (-1.17%)	1,673
5 May 2015	USD	27.3901	27.3901	27.3901	27.3901	27.3901	0.0 (0.0%)	0
4 May 2015	USD	27.4401	27.449	27.3901	27.3901	27.3901	+0.201 (+0.74%)	6,726
1 May 2015	USD	27.14	27.1888	27.14	27.1888	27.1888	+0.249 (+0.92%)	5,033
30 Apr 2015	USD	27.2699	27.2699	26.9401	26.9401	26.9401	-0.382 (-1.40%)	396
29 Apr 2015	USD	27.23	27.3222	27.23	27.3222	27.3222	-0.122 (-0.44%)	524
28 Apr 2015	USD	27.59	27.59	27.42	27.444	27.444	-0.14 (-0.51%)	3,948
27 Apr 2015	USD	27.5835	27.5835	27.5835	27.5835	27.5835	+0.029 (+0.11%)	229
24 Apr 2015	USD	27.46	27.554	27.46	27.554	27.554	+0.184 (+0.67%)	1,306

Unicorn Response |