Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.78	21.78	21.63	21.67	12,478	-0.18(-0.81%)
Jan 29, 2015	21.82	21.85	21.66	21.85	1,084	+0.14(+0.65%)
Jan 28, 2015	21.91	21.91	21.71	21.71	3,860	+0.01(+0.03%)
Jan 27, 2015	21.66	21.86	21.66	21.70	50,717	-0.04(-0.17%)
Jan 26, 2015	21.53	21.94	21.50	21.74	246,748	+0.13(+0.62%)
Jan 23, 2015	21.71	21.71	21.48	21.60	13,523	+0.16(+0.73%)
Jan 22, 2015	21.41	21.54	21.18	21.45	2,611	+0.00(+0.01%)
Jan 21, 2015	21.49	21.49	21.25	21.44	58,074	+0.18(+0.86%)
Jan 20, 2015	21.44	21.44	21.24	21.26	31,498	-0.04(-0.17%)
Jan 16, 2015	20.97	21.36	20.97	21.30	4,792	+0.08(+0.39%)
Jan 15, 2015	21.22	21.31	21.20	21.21	2,581	+0.17(+0.80%)
Jan 14, 2015	20.91	21.05	20.91	21.05	4,056	-0.13(-0.64%)
Jan 13, 2015				21.18	3,263	+0.12(+0.57%)
Jan 12, 2015	21.14	21.25	21.00	21.06	83,281	+0.13(+0.61%)
Jan 09, 2015	20.90	21.17	20.86	20.93	5,572	+0.13(+0.62%)
Jan 08, 2015	20.81	20.86	20.75	20.80	15,516	+0.21(+1.00%)
Jan 07, 2015	20.63	20.65	20.41	20.60	15,686	+0.34(+1.67%)
Jan 06, 2015	20.33	20.42	20.21	20.26	132,840	-0.12(-0.59%)
Jan 05, 2015	20.37	20.69	20.27	20.38	31,329	-0.06(-0.31%)

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.