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

Japan Alphadex Fund FT (NY: FJP )

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 (%)
Apr 30, 2014 35.77 35.83 35.68 35.68 2,932 -0.45(-1.24%)
Apr 29, 2014 36.05 36.13 36.05 36.13 1,295 +0.41(+1.13%)
Apr 28, 2014 35.78 35.86 35.72 35.72 6,214 -0.06(-0.16%)
Apr 25, 2014 35.96 35.97 35.74 35.78 8,849 -0.03(-0.09%)
Apr 24, 2014 36.10 36.10 35.76 35.81 21,902 -0.12(-0.35%)
Apr 23, 2014 35.96 35.96 35.90 35.94 10,596 +0.17(+0.49%)
Apr 22, 2014 35.92 36.00 35.76 35.76 11,083 -0.36(-0.99%)
Apr 21, 2014 35.98 36.26 35.98 36.12 7,159 +0.30(+0.84%)
Apr 17, 2014 35.82 35.82 35.82 0 -0.05(-0.14%)
Apr 16, 2014 35.72 36.07 35.66 35.87 245,544 +0.78(+2.22%)
Apr 15, 2014 34.94 35.10 34.80 35.09 17,651 -0.07(-0.19%)
Apr 14, 2014 35.31 35.55 35.07 35.16 271,648 +0.15(+0.44%)
Apr 11, 2014 35.06 35.14 34.93 35.01 5,573 -0.03(-0.08%)
Apr 10, 2014 35.69 35.69 35.04 35.04 4,121 -0.78(-2.16%)
Apr 09, 2014 35.64 35.81 35.43 35.81 3,356 +0.49(+1.40%)
Apr 08, 2014 36.01 36.01 35.32 35.32 4,379 -0.88(-2.44%)
Apr 07, 2014 36.14 36.29 36.11 36.20 285,864 -0.14(-0.39%)
Apr 04, 2014 36.90 36.90 36.28 36.34 10,056 -0.17(-0.48%)
Apr 03, 2014 36.52 36.55 36.46 36.52 4,092 -0.19(-0.52%)
Apr 02, 2014 36.43 36.71 36.43 36.71 22,235 +0.46(+1.26%)
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.