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 (%)
May 29, 2015	23.43	23.51	23.25	23.44	7,783	-0.03(-0.13%)
May 28, 2015	23.52	23.73	23.44	23.46	13,611	-0.32(-1.35%)
May 27, 2015	23.72	23.85	23.52	23.79	16,292	-0.00(-0.01%)
May 26, 2015	24.00	24.03	23.75	23.79	34,561	-0.48(-2.00%)
May 22, 2015		24.27	24.27	24.27	0	+0.21(+0.89%)
May 21, 2015	24.32	24.32	23.86	24.06	11,920	+0.13(+0.55%)
May 20, 2015	24.03	24.09	23.86	23.93	25,635	-0.12(-0.49%)
May 19, 2015	24.17	24.20	23.99	24.05	24,606	-0.13(-0.55%)
May 18, 2015	24.27	24.28	24.12	24.18	21,957	-0.24(-0.99%)
May 15, 2015	24.39	24.42	24.05	24.42	37,069	+0.07(+0.30%)
May 14, 2015	24.07	24.36	23.89	24.35	15,172	+0.42(+1.75%)
May 13, 2015	23.92	24.15	23.92	23.93	21,381	-0.01(-0.03%)
May 12, 2015	23.68	24.05	23.67	23.94	8,355	+0.11(+0.46%)
May 11, 2015	24.00	24.04	23.83	23.83	93,490	-0.30(-1.25%)
May 08, 2015	23.99	24.14	23.93	24.13	6,230	+0.37(+1.58%)
May 07, 2015	23.83	23.84	23.62	23.75	9,123	-0.33(-1.37%)
May 06, 2015	24.18	24.26	23.98	24.08	10,049	-0.15(-0.61%)
May 05, 2015	24.38	24.38	24.08	24.23	100,900	-0.35(-1.41%)
May 04, 2015	24.55	24.57	24.40	24.57	420,225	+0.29(+1.18%)

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.