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 (%)
Jun 28, 2013	17.03	17.05	16.96	17.05	716	+0.30(+1.79%)
Jun 26, 2013	16.75	16.75	16.75	16.75	573	+0.28(+1.69%)
Jun 25, 2013	16.35	16.47	16.35	16.47	429	+0.11(+0.69%)
Jun 24, 2013	16.26	16.36	16.08	16.36	11,319	-0.15(-0.93%)
Jun 21, 2013	16.30	16.94	16.30	16.51	11,840	+0.01(+0.08%)
Jun 20, 2013	16.90	17.00	16.38	16.50	37,976	-1.21(-6.86%)
Jun 19, 2013	17.71	17.74	17.71	17.71	41,408	-0.05(-0.28%)
Jun 18, 2013	17.78	17.81	17.70	17.76	10,602	+0.11(+0.63%)
Jun 17, 2013	17.80	17.81	17.62	17.65	68,528	+0.08(+0.44%)
Jun 14, 2013	17.55	17.69	17.47	17.57	45,563	-0.10(-0.55%)
Jun 13, 2013	17.32	17.69	17.30	17.67	59,748	+0.25(+1.44%)
Jun 12, 2013	17.59	17.59	17.30	17.42	136,559	-0.02(-0.12%)
Jun 11, 2013	17.37	17.55	17.34	17.44	96,353	-0.21(-1.19%)
Jun 10, 2013	17.87	17.87	17.60	17.65	1,077,651	-0.37(-2.05%)
Jun 07, 2013	17.93	18.02	17.93	18.02	3,412	-0.15(-0.85%)
Jun 06, 2013	18.01	18.17	17.92	18.17	13,557	+0.06(+0.35%)
Jun 05, 2013	18.10	18.11	18.10	18.11	3,592	-0.45(-2.44%)
Jun 04, 2013	18.62	18.66	18.40	18.56	12,383	-0.15(-0.79%)

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.