FLN - First Trust Latin America AlphaDEX Fund

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201920.8020.8020.8020.8020.80100
Jun 20, 201920.8020.8120.7020.8020.802,200
Jun 19, 201920.2620.2620.2620.2620.26100
Jun 18, 201920.3020.3020.2620.2620.261,000
Jun 17, 201920.1020.1019.9019.9019.901,100
Jun 14, 201920.4320.4320.2020.2020.20500
Jun 14, 20190.299 Dividend
Jun 13, 201920.6820.6820.6820.6820.38300
Jun 12, 201920.7720.7820.6020.6020.301,600
Jun 11, 201920.7420.7720.7320.7720.473,600
Jun 10, 201920.4820.5120.4320.4620.163,100
Jun 07, 201920.1920.1920.1920.1919.90200
Jun 06, 201920.1120.1920.0520.1919.903,700
Jun 05, 201920.2920.3020.1120.2519.961,000
Jun 04, 201920.2220.3620.1620.3320.044,000
Jun 03, 201919.9319.9919.8819.9519.663,500
May 31, 201919.6119.8219.6119.8219.5312,600
May 30, 201919.7719.7919.7719.7919.502,400
May 29, 201919.4419.5719.4119.5719.291,500
May 28, 201919.3319.3319.2819.2819.001,200
May 24, 201919.0719.0719.0719.0718.791,700
May 23, 201919.1019.2018.8918.9418.675,900
May 22, 201919.2019.2019.2019.2018.92300
May 21, 201919.0719.0719.0719.0718.79600
May 20, 201918.4818.7018.4118.7018.43600
May 17, 201918.5418.6018.5318.6018.33900
May 16, 201918.8018.8818.7018.8818.611,200
May 15, 201918.6919.0618.6919.0618.785,000
May 14, 201918.9919.1118.9919.0218.75800
May 13, 201918.8218.8918.8118.8918.622,700
May 10, 201919.4119.4119.3019.3119.033,300
May 09, 201919.3819.5019.2019.4219.144,400
May 08, 201919.6919.7019.6019.6219.342,500
May 07, 201919.2019.3619.2019.2919.013,100
May 06, 201919.5419.5919.5219.5919.311,900
May 03, 201919.8019.8719.7519.8519.56175,200
May 02, 201919.5819.6419.5419.6419.36900
May 01, 201919.8720.0719.8720.0719.786,100
Apr 30, 201919.8419.9519.8319.8519.562,200
Apr 29, 201919.8919.8919.8319.8319.541,400
Apr 26, 201919.8319.8419.8019.8419.559,000
Apr 25, 201919.5319.7919.5319.7319.445,000
Apr 24, 201919.6919.6919.4219.4719.195,100
Apr 23, 201919.8419.9619.7819.8819.5913,100
Apr 22, 201919.7419.8419.7419.8419.551,200
Apr 18, 201919.5519.8519.5519.8519.567,500
Apr 17, 201919.8619.8619.4819.5819.305,400
Apr 16, 201919.7519.9819.7219.8119.5235,800
Apr 15, 201919.8919.9119.8919.9119.621,000
Apr 12, 201919.9319.9919.7019.7019.423,400
Apr 11, 201920.2120.2120.1120.1119.822,300
Apr 10, 201920.3120.4020.2920.3020.011,600
Apr 09, 201920.3720.3720.3220.3220.03400
Apr 08, 201920.3620.4320.3620.4320.132,600
Apr 05, 201920.2020.3320.2020.2719.9845,800
Apr 04, 201919.8920.2019.8920.1519.8619,500
Apr 03, 201920.1020.1019.9919.9919.702,500
Apr 02, 201920.1220.1219.7519.9619.6766,400
Apr 01, 201919.9120.1519.9120.0419.75274,700
Mar 29, 201919.6819.9219.6319.7519.4640,100
Mar 28, 201919.2119.2219.1619.2218.9448,000
Mar 27, 201919.5719.5719.2619.2618.981,700
Mar 26, 201919.8519.8519.8219.8519.5625,600
Mar 25, 201919.5319.7819.5319.7819.491,600
Mar 22, 201920.0620.1019.6219.7019.426,000
Mar 21, 201920.4420.4420.2620.4120.112,800
Mar 21, 20190.068 Dividend
Mar 20, 201920.6420.8620.5520.8620.4937,000
Mar 19, 201920.8220.8220.7020.7020.331,800
Mar 18, 201920.6620.7920.6620.7520.3819,200
Mar 15, 201920.4720.5320.4220.5120.154,300
Mar 14, 201920.1920.2020.0620.1619.801,200
Mar 13, 201920.3520.4720.2720.2819.9219,700
Mar 12, 201920.2920.3220.2220.3119.9547,900
Mar 11, 201920.1720.1720.0420.0819.7322,200
Mar 08, 201919.5619.7019.5619.6719.325,400
Mar 07, 201919.7019.7019.5119.6219.2721,800
Mar 06, 201920.2120.2419.8819.9519.60123,600
Mar 05, 201920.2520.3620.2520.3419.981,300
Mar 04, 201920.1620.1720.1420.1719.8115,600
Mar 01, 201920.3720.3720.1420.1419.782,300
Feb 28, 201920.5720.6020.5720.6020.241,100
Feb 27, 201920.9520.9520.8720.8720.50900
Feb 26, 201921.1221.1220.9821.0720.703,200
Feb 25, 201921.2521.2521.0521.0520.684,900
Feb 22, 201920.9821.0920.9821.0920.722,600
Feb 21, 201920.9320.9320.6120.9020.5382,400
Feb 20, 201921.1121.1120.9720.9720.601,600
Feb 19, 201921.1321.1320.9421.0020.631,700
Feb 15, 201920.9621.0320.7421.0320.664,200
Feb 14, 201920.5221.0220.2921.0220.657,600
Feb 13, 201920.8820.8820.4520.5420.183,300
Feb 12, 201920.7520.9420.7520.9020.531,300
Feb 11, 201920.7320.7320.5020.5020.14102,400
Feb 08, 201920.8621.0420.6220.7820.414,600
Feb 07, 201920.9521.0520.6620.9520.586,900
Feb 06, 201921.3521.4120.9521.0920.7219,800
Feb 05, 201921.6021.8021.5721.6821.3045,300
Feb 04, 201921.5021.7421.4721.7021.32364,600
Feb 01, 201921.4221.6221.3321.6221.2413,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...