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, 2014 18.43 18.70 18.43 18.56 22,948 -0.20(-1.05%)
Jan 30, 2014 18.76 18.78 18.72 18.76 56,063 +0.30(+1.64%)
Jan 29, 2014 18.59 18.65 18.45 18.46 21,278 -0.33(-1.76%)
Jan 28, 2014 18.72 18.80 18.67 18.79 21,768 +0.24(+1.32%)
Jan 27, 2014 18.69 18.69 18.40 18.54 23,710 +0.24(+1.29%)
Jan 24, 2014 18.51 18.61 18.31 18.31 25,844 -0.57(-3.03%)
Jan 23, 2014 19.21 19.21 18.85 18.88 30,108 -0.59(-3.05%)
Jan 22, 2014 19.32 19.47 19.32 19.47 21,043 +0.07(+0.36%)
Jan 21, 2014 19.55 19.55 19.29 19.40 19,151 -0.01(-0.04%)
Jan 17, 2014 19.41 19.41 19.41 0 +0.03(+0.15%)
Jan 16, 2014 19.41 19.43 19.35 19.38 13,408 -0.13(-0.69%)
Jan 15, 2014 19.50 19.52 19.41 19.52 15,446 +0.04(+0.22%)
Jan 14, 2014 19.45 19.48 19.33 19.47 18,998 +0.11(+0.58%)
Jan 13, 2014 19.58 19.58 19.28 19.36 18,195 -0.28(-1.44%)
Jan 10, 2014 19.51 19.64 19.51 19.64 13,104 +0.33(+1.70%)
Jan 09, 2014 19.28 19.40 19.28 19.32 13,878 -0.14(-0.74%)
Jan 08, 2014 19.50 19.50 19.39 19.46 13,582 -0.03(-0.14%)
Jan 07, 2014 19.49 19.49 19.39 19.49 21,093 +0.18(+0.91%)
Jan 06, 2014 19.33 19.35 19.25 19.31 22,075 -0.13(-0.65%)
Jan 03, 2014 19.44 19.50 19.42 19.44 37,750 +0.02(+0.11%)
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.