Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.49 19.69 19.49 19.65 4,110 -0.04(-0.21%)
Jan 30, 2013 19.62 19.70 19.62 19.70 6,095 -0.08(-0.42%)
Jan 29, 2013 19.62 19.78 19.62 19.78 855 +0.12(+0.64%)
Jan 28, 2013 19.75 19.75 19.65 19.65 3,335 -0.12(-0.60%)
Jan 25, 2013 19.62 19.77 19.62 19.77 852 -0.07(-0.35%)
Jan 24, 2013 19.86 19.90 19.73 19.84 1,875 +0.10(+0.53%)
Jan 23, 2013 19.72 19.74 19.64 19.74 12,892 -0.17(-0.88%)
Jan 22, 2013 19.92 19.98 19.91 19.91 1,150 -0.02(-0.10%)
Jan 18, 2013 19.90 19.93 19.78 19.93 11,416 -0.08(-0.42%)
Jan 17, 2013 19.85 20.02 19.85 20.02 3,016 +0.18(+0.92%)
Jan 16, 2013 19.78 19.84 19.78 19.84 1,806 +0.15(+0.75%)
Jan 15, 2013 19.75 19.78 19.63 19.69 1,983 -0.08(-0.41%)
Jan 14, 2013 19.78 19.78 19.77 19.77 656 +0.16(+0.80%)
Jan 12, 2013 19.74 19.74 19.61 19.61 4,809 +0.00(+0.00%)
Jan 11, 2013 19.74 19.74 19.61 19.61 4,809 -0.14(-0.71%)
Jan 10, 2013 19.79 19.88 19.70 19.75 10,479 +0.01(+0.07%)
Jan 09, 2013 19.77 19.78 19.72 19.74 2,652 +0.13(+0.64%)
Jan 08, 2013 19.61 19.61 19.61 19.61 3,258 -0.08(-0.42%)
Jan 07, 2013 19.70 19.70 19.63 19.69 3,857 -0.01(-0.04%)
Jan 04, 2013 19.61 19.70 19.50 19.70 3,061 +0.13(+0.64%)
Jan 03, 2013 19.69 19.69 19.58 19.58 2,975 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.