FIRST TRUST LATIN AMERICA ALPH $27.30

up +0.02


17/5/2013 04:17 PM  |  NYSEARCA : FLN  |  Industries :
Type:

FLN historical data

Date Open High Low Close Volume
3/7/2012 28.74 28.74 28.61 28.61 4
3/6/2012 29.47 29.47 29.47 29.47 0
3/5/2012 29.52 29.52 29.24 29.47 9
3/2/2012 29.69 29.69 29.32 29.41 30
3/1/2012 29.30 29.52 29.24 29.24 4
2/29/2012 28.96 28.96 28.96 28.96 0
2/28/2012 28.96 28.96 28.96 28.96 0
2/27/2012 28.96 28.96 28.96 28.96 4
2/24/2012 29.21 29.26 29.21 29.26 18
2/23/2012 29.23 29.23 28.81 28.97 18
2/22/2012 29.30 29.38 29.15 29.16 36
2/21/2012 29.02 29.28 29.02 29.28 4
2/17/2012 29.24 29.48 28.99 28.99 7
2/16/2012 28.34 29.19 28.34 29.17 11
2/15/2012 28.88 28.93 28.73 28.75 33
2/14/2012 28.40 28.53 28.40 28.53 64
2/13/2012 28.17 28.60 28.17 28.54 27
2/10/2012 28.39 28.39 28.39 28.39 0
2/9/2012 28.10 28.50 28.10 28.39 19
2/8/2012 28.71 28.71 28.10 28.10 7
2/7/2012 28.44 28.44 28.43 28.43 17
2/6/2012 28.36 28.36 28.36 28.36 2
2/3/2012 27.93 28.36 27.93 28.36 6
2/2/2012 28.30 28.30 27.72 28.24 17
2/1/2012 27.57 27.94 27.33 27.94 186
1/31/2012 26.87 27.15 26.87 27.09 20
1/30/2012 26.79 26.79 26.79 26.79 1
1/27/2012 26.95 26.95 26.95 26.95 0
1/26/2012 27.05 27.08 26.91 26.95 19
1/25/2012 26.58 26.58 26.58 26.58 195
1/24/2012 26.49 26.50 26.49 26.50 8
1/23/2012 26.79 26.87 26.46 26.46 33
1/20/2012 25.60 25.60 25.60 25.60 0
1/19/2012 25.60 25.60 25.60 25.60 0
1/18/2012 25.60 25.60 25.60 25.60 0
1/17/2012 26.34 26.34 25.60 25.60 29
1/13/2012 25.60 25.65 25.26 25.59 17
1/12/2012 25.70 25.70 25.70 25.70 0
1/11/2012 25.62 25.70 25.62 25.70 16
1/10/2012 25.85 25.85 25.63 25.63 40
1/9/2012 25.16 25.16 25.16 25.16 25
1/6/2012 25.14 25.14 25.14 25.14 0
1/5/2012 25.17 25.17 25.06 25.14 16
1/4/2012 25.06 25.06 25.06 25.06 3
1/3/2012 24.28 24.28 24.28 24.28 0
12/30/2011 24.28 24.28 24.28 24.28 0
12/29/2011 24.34 24.93 24.28 24.28 48
12/28/2011 24.05 24.05 24.05 24.05 3
12/27/2011 24.57 24.59 24.57 24.59 14
12/23/2011 24.64 24.64 24.64 24.64 1
12/22/2011 24.24 24.24 24.14 24.20 18
12/21/2011 24.01 24.11 24.01 24.11 4
12/20/2011 24.94 25.50 24.93 25.50 25
12/19/2011 24.66 24.66 24.66 24.66 0
12/16/2011 24.66 24.66 24.66 24.66 3
12/15/2011 24.40 24.40 24.40 24.40 0
12/14/2011 24.61 24.61 24.40 24.40 14
12/13/2011 25.07 25.07 24.40 24.40 9
12/12/2011 25.24 25.31 24.70 24.74 39
12/9/2011 25.41 25.47 25.41 25.47 5
12/8/2011 25.54 25.54 24.95 25.15 34
12/7/2011 25.99 25.99 25.84 25.84 8
12/6/2011 25.76 25.76 25.76 25.76 4
12/5/2011 25.01 25.01 25.01 25.01 0
12/2/2011 25.75 25.75 25.01 25.01 7
12/1/2011 25.72 25.72 25.72 25.72 6
11/30/2011 25.54 25.54 25.42 25.43 10
11/29/2011 23.90 24.19 23.90 24.19 7
11/28/2011 24.00 24.00 23.97 23.97 6
11/25/2011 23.19 23.19 23.19 23.19 0
11/23/2011 23.30 23.30 23.14 23.19 14
11/22/2011 24.00 24.00 23.86 23.90 10
11/21/2011 24.61 24.61 24.20 24.20 40
11/18/2011 25.01 25.01 25.01 25.01 0
11/17/2011 25.10 25.10 25.01 25.01 6
11/16/2011 25.64 25.97 25.53 25.84 9
11/15/2011 25.45 25.45 25.45 25.45 0
11/14/2011 25.45 25.45 25.36 25.45 37
11/11/2011 25.88 25.95 25.46 25.85 336
11/10/2011 24.62 24.62 24.62 24.62 0
11/9/2011 25.64 25.69 24.62 24.62 32
11/8/2011 26.37 26.40 26.21 26.21 19
11/7/2011 25.67 25.67 25.67 25.67 0
11/4/2011 25.46 25.74 25.46 25.67 12
11/3/2011 25.94 26.09 25.94 26.09 5
11/2/2011 25.39 25.39 25.39 25.39 0
11/1/2011 25.39 25.39 25.39 25.39 1
10/31/2011 26.41 26.41 26.41 26.41 0
10/28/2011 26.41 26.41 26.41 26.41 0
10/27/2011 26.37 26.41 26.37 26.41 4
10/26/2011 24.99 25.01 24.96 25.01 16
10/25/2011 24.80 24.80 24.80 24.80 0
10/24/2011 24.80 24.80 24.80 24.80 1
10/21/2011 23.91 23.91 23.91 23.91 0
10/20/2011 24.00 24.00 23.91 23.91 12
10/19/2011 24.61 24.81 24.60 24.60 7
10/18/2011 24.20 24.20 24.20 24.20 0
10/17/2011 24.20 24.20 24.20 24.20 0
10/14/2011 24.20 24.20 24.20 24.20 0
10/13/2011 24.20 24.20 24.20 24.20 0
Marketplace
Trading Center