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 (%)
Apr 30, 2013 19.58 19.63 19.58 19.61 1,743 +0.03(+0.18%)
Apr 29, 2013 19.54 19.66 19.54 19.58 3,987 +0.23(+1.19%)
Apr 26, 2013 19.26 19.35 19.35 19.35 1,564 -0.16(-0.80%)
Apr 25, 2013 19.48 19.51 19.48 19.50 1,895 +0.23(+1.21%)
Apr 24, 2013 19.37 19.40 19.27 19.27 1,414 +0.08(+0.44%)
Apr 23, 2013 19.11 19.26 19.03 19.19 2,440 +0.19(+0.99%)
Apr 22, 2013 18.84 19.00 18.81 19.00 2,203 +0.20(+1.04%)
Apr 19, 2013 18.65 18.80 18.64 18.80 3,301 +0.16(+0.86%)
Apr 18, 2013 18.59 18.64 18.50 18.64 3,564 -0.13(-0.67%)
Apr 17, 2013 18.85 18.85 18.77 18.77 3,176 -0.19(-0.99%)
Apr 16, 2013 18.91 18.96 18.77 18.96 4,322 +0.40(+2.18%)
Apr 15, 2013 18.56 18.63 18.55 18.55 1,514 -0.31(-1.63%)
Apr 12, 2013 18.78 18.86 18.78 18.86 2,596 -0.30(-1.57%)
Apr 11, 2013 19.13 19.16 19.13 19.16 876 +0.02(+0.11%)
Apr 10, 2013 19.14 19.14 19.14 19.14 1,037 +0.11(+0.59%)
Apr 09, 2013 18.85 19.03 18.81 19.03 5,033 +0.37(+1.98%)
Apr 08, 2013 18.66 18.77 18.66 18.66 1,004 -0.08(-0.45%)
Apr 05, 2013 18.74 18.80 18.64 18.74 102,491 -0.40(-2.11%)
Apr 04, 2013 19.14 19.14 19.14 19.14 202 -0.08(-0.40%)
Apr 03, 2013 19.29 19.29 19.04 19.22 2,331 -0.13(-0.69%)
Apr 02, 2013 19.26 19.35 19.26 19.35 2,209 -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.