FIRST TRUST LATIN AMERICA ALPH $26.93

down -0.10


24/5/2013 04:24 PM  |  NYSEARCA : FLN  |  Industries :
Type:

FLN historical data

Date Open High Low Close Volume
5/24/2013 26.82 27.07 26.71 26.93 31
5/23/2013 26.98 27.15 26.58 27.03 165
5/22/2013 27.22 27.22 27.22 27.22 4
5/21/2013 26.85 27.44 26.85 27.44 40
5/20/2013 27.30 27.30 27.30 27.30 3
5/17/2013 27.30 27.30 27.30 27.30 2
5/16/2013 27.28 27.28 27.28 27.28 8
5/15/2013 27.52 27.52 27.51 27.51 17
5/14/2013 27.24 27.55 27.19 27.55 14
5/13/2013 27.44 27.44 27.26 27.26 7
5/10/2013 27.95 27.95 27.95 27.95 0
5/9/2013 27.95 27.95 27.95 27.95 3
5/8/2013 27.72 27.72 27.72 27.72 0
5/7/2013 27.41 27.72 27.41 27.72 11
5/6/2013 27.39 27.48 27.15 27.48 22
5/3/2013 27.51 27.74 27.50 27.66 50
5/2/2013 27.24 27.24 27.24 27.24 0
5/1/2013 27.10 27.24 26.71 27.24 9
4/30/2013 27.39 27.40 27.20 27.26 47
4/29/2013 27.22 27.32 27.11 27.11 11
4/26/2013 27.30 27.30 27.10 27.30 18
4/25/2013 27.36 27.54 27.24 27.32 82
4/24/2013 26.94 26.94 26.94 26.94 0
4/23/2013 26.94 26.94 26.94 26.94 0
4/22/2013 26.94 26.94 26.94 26.94 2
4/19/2013 26.73 26.94 26.69 26.94 6
4/18/2013 26.38 26.62 26.38 26.60 9
4/17/2013 26.67 26.78 26.67 26.78 14
4/16/2013 26.94 26.94 26.93 26.93 3
4/15/2013 26.87 26.95 26.87 26.87 16
4/12/2013 27.67 27.75 27.67 27.75 5
4/11/2013 27.95 27.95 27.93 27.93 17
4/10/2013 28.25 28.25 28.04 28.04 20
4/9/2013 27.63 27.96 27.63 27.91 31
4/8/2013 27.32 27.36 27.32 27.36 6
4/5/2013 26.94 26.94 26.94 26.94 4
4/4/2013 27.11 27.11 27.11 27.11 0
4/3/2013 26.95 27.20 26.95 27.11 21
4/2/2013 27.30 27.38 27.11 27.15 368
4/1/2013 27.57 27.57 27.16 27.27 114
3/28/2013 27.56 27.64 27.55 27.64 132
3/27/2013 27.54 27.62 27.46 27.53 39
3/26/2013 27.43 27.43 27.21 27.38 83
3/25/2013 27.32 27.35 27.18 27.35 22
3/22/2013 27.53 27.53 27.35 27.42 12
3/21/2013 27.59 27.64 27.42 27.42 192
3/20/2013 27.77 27.93 27.77 27.93 6
3/19/2013 28.16 28.16 27.82 27.87 11
3/18/2013 27.79 28.14 27.76 28.13 14
3/15/2013 28.50 28.52 28.20 28.28 27
3/14/2013 28.63 28.63 28.36 28.59 24
3/13/2013 28.63 28.92 28.63 28.72 47
3/12/2013 28.79 28.79 28.68 28.68 22
3/11/2013 28.79 28.79 28.79 28.79 17
3/8/2013 28.45 28.79 28.45 28.78 25
3/7/2013 28.35 28.35 28.35 28.35 0
3/6/2013 28.42 28.52 28.26 28.35 67
3/5/2013 28.28 28.28 28.28 28.28 5
3/4/2013 28.05 28.05 28.05 28.05 2
3/1/2013 27.91 28.04 27.91 28.04 3
2/28/2013 27.87 28.19 27.87 28.19 13
2/27/2013 27.88 27.90 27.88 27.89 13
2/26/2013 27.41 27.64 27.41 27.64 6
2/25/2013 27.78 27.81 27.63 27.66 21
2/22/2013 27.50 27.50 27.37 27.45 14
2/21/2013 27.26 27.49 27.19 27.49 9
2/20/2013 28.26 28.26 27.49 27.72 11
2/19/2013 28.23 28.23 28.21 28.21 2
2/15/2013 28.02 28.13 27.96 28.07 64
2/14/2013 28.14 28.22 28.10 28.16 288
2/13/2013 28.06 28.26 27.99 28.15 142
2/12/2013 28.01 28.03 27.90 28.03 11
2/11/2013 28.11 28.11 27.78 27.93 13
2/8/2013 27.94 28.11 27.90 28.11 43
2/7/2013 27.95 28.25 27.95 28.25 9
2/6/2013 28.36 28.39 28.35 28.39 11
2/5/2013 28.51 28.51 28.34 28.40 6
2/4/2013 28.24 28.27 28.05 28.27 18
2/1/2013 28.50 28.50 28.50 28.50 3
1/31/2013 28.23 28.23 28.23 28.23 1
1/30/2013 28.00 28.00 28.00 28.00 10
1/29/2013 28.11 28.27 27.98 28.10 18
1/28/2013 27.67 27.88 27.63 27.73 22
1/25/2013 27.98 27.98 27.74 27.74 23
1/24/2013 27.70 27.92 27.70 27.72 5
1/23/2013 27.93 27.94 27.83 27.83 10
1/22/2013 27.58 27.87 27.58 27.87 3
1/18/2013 27.58 27.85 27.57 27.72 75
1/17/2013 27.58 27.90 27.58 27.79 30
1/16/2013 27.40 27.66 27.40 27.65 24
1/15/2013 27.56 27.60 27.54 27.56 14
1/14/2013 27.30 27.68 27.25 27.68 73
1/11/2013 27.45 27.54 27.43 27.54 32
1/10/2013 27.47 27.71 27.47 27.49 78
1/9/2013 27.28 27.36 27.25 27.36 53
1/8/2013 27.11 27.11 27.11 27.11 15
1/7/2013 27.39 27.39 27.37 27.37 15
1/4/2013 27.29 27.54 27.29 27.53 17
1/3/2013 27.50 27.56 27.40 27.50 350
1/2/2013 27.35 27.54 27.30 27.54 11
Marketplace
Trading Center