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 (%)
Oct 31, 2013 19.95 19.99 19.95 19.99 25,949 -0.05(-0.25%)
Oct 30, 2013 20.14 20.14 19.98 20.04 28,988 -0.01(-0.07%)
Oct 29, 2013 20.06 20.06 20.03 20.05 4,869 +0.00(+0.00%)
Oct 28, 2013 20.14 20.14 20.04 20.05 75,662 -0.04(-0.21%)
Oct 25, 2013 20.05 20.09 20.03 20.09 25,219 -0.03(-0.14%)
Oct 24, 2013 20.11 20.16 20.11 20.12 20,987 -0.03(-0.14%)
Oct 23, 2013 20.12 20.16 20.09 20.15 29,731 -0.32(-1.58%)
Oct 22, 2013 20.45 20.52 20.45 20.47 30,335 +0.04(+0.17%)
Oct 21, 2013 20.67 20.67 20.33 20.44 50,885 +0.04(+0.21%)
Oct 18, 2013 20.42 20.43 20.39 20.39 26,281 +0.14(+0.69%)
Oct 17, 2013 20.13 20.27 20.13 20.25 25,979 +0.17(+0.83%)
Oct 16, 2013 20.09 20.11 20.09 20.09 21,813 +0.11(+0.55%)
Oct 15, 2013 20.01 20.01 19.96 19.98 12,974 +0.02(+0.09%)
Oct 14, 2013 19.81 20.03 19.81 19.96 62,936 -0.01(-0.03%)
Oct 11, 2013 19.89 19.96 19.89 19.96 22,269 +0.24(+1.24%)
Oct 10, 2013 19.69 19.72 19.69 19.72 23,996 +0.31(+1.60%)
Oct 09, 2013 19.37 19.47 19.29 19.41 18,516 +0.08(+0.39%)
Oct 08, 2013 19.40 19.48 19.33 19.33 27,243 -0.19(-0.95%)
Oct 07, 2013 19.68 19.68 19.40 19.52 27,539 -0.15(-0.79%)
Oct 04, 2013 19.76 19.76 19.67 19.67 23,448 +0.06(+0.30%)
Oct 03, 2013 19.65 19.66 19.59 19.62 13,635 -0.04(-0.18%)
Oct 02, 2013 19.56 19.65 19.56 19.65 17,767 -0.02(-0.10%)
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.