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 (%)
Jun 30, 2015 22.41 22.77 22.41 22.47 9,958 +0.30(+1.36%)
Jun 29, 2015 22.22 22.43 22.16 22.16 86,623 -0.80(-3.49%)
Jun 26, 2015 23.02 23.02 22.72 22.96 3,350 -0.17(-0.73%)
Jun 25, 2015 22.98 23.14 22.98 23.13 3,063 +0.00(+0.02%)
Jun 24, 2015 23.35 23.35 22.98 23.13 6,462 -0.17(-0.73%)
Jun 23, 2015 23.24 23.33 23.08 23.30 6,820 +0.30(+1.29%)
Jun 22, 2015 23.25 23.25 23.00 23.00 5,809 +0.11(+0.47%)
Jun 19, 2015 22.88 22.99 22.83 22.90 2,126 -0.06(-0.27%)
Jun 18, 2015 22.98 23.18 22.82 22.96 18,008 +0.37(+1.66%)
Jun 17, 2015 22.66 22.80 22.39 22.58 7,322 -0.10(-0.42%)
Jun 16, 2015 22.55 22.72 22.51 22.68 127,170 +0.18(+0.78%)
Jun 15, 2015 22.60 22.69 22.60 22.50 6,030 -0.12(-0.52%)
Jun 12, 2015 22.72 22.80 22.62 22.62 39,346 -0.06(-0.26%)
Jun 11, 2015 22.65 22.86 22.63 22.68 73,381 -0.11(-0.47%)
Jun 10, 2015 22.64 22.79 22.48 22.79 3,488 +0.34(+1.53%)
Jun 09, 2015 22.55 22.69 22.42 22.44 8,012 -0.02(-0.10%)
Jun 08, 2015 22.41 22.54 22.40 22.47 7,058 -0.05(-0.21%)
Jun 05, 2015 22.72 22.72 22.38 22.51 28,758 -0.11(-0.50%)
Jun 04, 2015 22.89 22.89 22.61 22.63 55,553 -0.43(-1.85%)
Jun 03, 2015 23.06 23.16 22.99 23.05 19,110 +0.05(+0.22%)
Jun 02, 2015 23.13 23.17 22.83 23.00 230,446 -0.13(-0.57%)
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.