FIRST TRUST LATIN AMERICA ALPH $27.03

down -0.19


23/5/2013 04:23 PM  |  NYSEARCA : FLN  |  Industries :
Type:

FLN historical data

Date Open High Low Close Volume
8/3/2012 24.56 24.56 24.56 24.56 3
8/2/2012 23.94 23.94 23.94 23.94 2
8/1/2012 24.34 24.47 24.34 24.47 8
7/31/2012 24.68 24.68 24.68 24.68 0
7/30/2012 24.68 24.68 24.68 24.68 0
7/27/2012 24.68 24.68 24.68 24.68 3
7/26/2012 23.94 23.94 23.94 23.94 5
7/25/2012 23.43 23.43 23.43 23.43 7
7/24/2012 23.05 23.05 23.05 23.05 1
7/23/2012 23.44 23.61 23.44 23.61 11
7/20/2012 24.25 24.25 24.25 24.25 0
7/19/2012 24.40 24.40 24.24 24.25 10
7/18/2012 24.20 24.20 24.20 24.20 0
7/17/2012 24.14 24.20 24.14 24.20 9
7/16/2012 23.97 23.97 23.76 23.79 20
7/13/2012 23.65 23.65 23.65 23.65 0
7/12/2012 23.65 23.65 23.65 23.65 10
7/11/2012 24.03 24.03 24.03 24.03 0
7/10/2012 24.03 24.03 24.03 24.03 2
7/9/2012 24.46 24.46 24.46 24.46 0
7/6/2012 24.46 24.46 24.46 24.46 0
7/5/2012 24.21 24.46 24.21 24.46 3
7/3/2012 24.39 24.39 24.39 24.39 0
7/2/2012 24.39 24.39 24.39 24.39 1
6/29/2012 23.72 23.94 23.72 23.94 21
6/28/2012 22.85 22.85 22.85 22.85 0
6/27/2012 22.85 22.85 22.85 22.85 7
6/26/2012 22.81 22.81 22.70 22.75 29
6/25/2012 22.82 22.82 22.82 22.82 3
6/22/2012 23.00 23.00 23.00 23.00 2
6/21/2012 23.77 23.77 23.72 23.72 3
6/20/2012 24.47 24.47 24.44 24.44 3
6/19/2012 24.20 24.20 24.17 24.17 2
6/18/2012 23.88 23.89 23.85 23.85 7
6/15/2012 23.84 23.91 23.69 23.75 84
6/14/2012 23.44 23.44 23.44 23.44 2
6/13/2012 23.40 23.40 23.40 23.40 3
6/12/2012 23.45 23.45 23.28 23.28 4
6/11/2012 23.68 23.68 23.68 23.68 0
6/8/2012 23.68 23.68 23.68 23.68 0
6/7/2012 23.67 23.68 23.67 23.68 8
6/6/2012 23.23 23.34 23.20 23.34 14
6/5/2012 23.00 23.07 22.94 22.94 6
6/4/2012 22.90 22.90 22.80 22.83 8
6/1/2012 23.06 23.15 22.84 23.01 7
5/31/2012 23.21 23.31 23.15 23.28 18
5/30/2012 23.57 23.57 23.57 23.57 2
5/29/2012 23.96 23.98 23.72 23.72 4
5/25/2012 23.32 23.32 23.32 23.32 0
5/24/2012 23.32 23.32 23.32 23.32 1
5/23/2012 24.06 24.06 24.06 24.06 0
5/22/2012 24.10 24.10 24.06 24.06 3
5/21/2012 23.70 23.91 23.70 23.91 115
5/18/2012 23.97 24.00 23.78 23.78 55
5/17/2012 24.21 24.21 24.18 24.20 9
5/16/2012 24.62 24.62 24.62 24.62 5
5/15/2012 24.79 24.79 24.79 24.79 11
5/14/2012 26.00 26.00 25.56 25.61 49
5/11/2012 26.63 26.63 26.42 26.56 11
5/10/2012 26.65 26.65 26.53 26.53 12
5/9/2012 26.59 26.76 26.50 26.76 99
5/8/2012 26.90 26.90 26.81 26.81 25
5/7/2012 27.35 27.35 27.35 27.35 0
5/4/2012 27.74 27.74 27.32 27.35 16
5/3/2012 27.67 27.67 27.67 27.67 5
5/2/2012 27.85 27.85 27.85 27.85 5
5/1/2012 27.58 27.58 27.58 27.58 0
4/30/2012 28.05 28.05 27.58 27.58 55
4/27/2012 27.85 28.05 27.74 27.78 54
4/26/2012 27.21 27.26 27.21 27.26 3
4/25/2012 27.46 27.46 27.20 27.21 26
4/24/2012 27.51 27.53 27.50 27.53 13
4/23/2012 27.26 27.26 27.19 27.19 7
4/20/2012 27.96 27.96 27.76 27.78 73
4/19/2012 27.52 27.52 27.52 27.52 3
4/18/2012 27.53 27.74 27.53 27.74 9
4/17/2012 27.99 27.99 27.79 27.88 13
4/16/2012 27.88 27.88 27.41 27.54 13
4/13/2012 27.79 27.79 27.57 27.57 4
4/12/2012 28.27 28.27 28.27 28.27 0
4/11/2012 28.27 28.27 28.27 28.27 2
4/10/2012 28.46 28.46 28.06 28.06 38
4/9/2012 28.82 28.82 28.82 28.82 9
4/5/2012 28.71 28.71 28.71 28.71 4
4/4/2012 28.83 28.83 28.63 28.63 4
4/3/2012 29.00 29.00 28.97 28.97 8
4/2/2012 28.87 28.87 28.87 28.87 2
3/30/2012 28.48 28.48 28.47 28.47 3
3/29/2012 28.09 28.09 28.09 28.09 2
3/28/2012 28.52 28.64 28.42 28.64 43
3/27/2012 29.02 29.04 28.89 29.04 30
3/26/2012 28.92 29.13 28.84 29.12 95
3/23/2012 28.61 28.61 28.61 28.61 5
3/22/2012 28.49 28.49 28.18 28.40 36
3/21/2012 28.56 28.56 28.56 28.56 0
3/20/2012 28.47 28.56 28.47 28.56 27
3/19/2012 28.90 28.90 28.90 28.90 0
3/16/2012 29.08 29.13 28.90 28.90 42
3/15/2012 28.72 29.00 28.72 29.00 10
3/14/2012 28.95 29.02 28.79 28.79 12
Marketplace
Trading Center