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 (%)
Jul 31, 2013 17.72 17.95 17.72 17.90 3,571 -0.05(-0.27%)
Jul 30, 2013 17.85 18.13 17.84 17.95 8,040 -0.10(-0.54%)
Jul 29, 2013 18.05 18.21 17.98 18.05 361,054 -0.08(-0.43%)
Jul 26, 2013 18.00 18.13 17.92 18.13 2,680 +0.05(+0.28%)
Jul 25, 2013 18.14 18.14 17.93 18.08 4,315 +0.15(+0.83%)
Jul 24, 2013 18.12 18.13 17.92 17.93 6,588 -0.12(-0.66%)
Jul 23, 2013 17.93 18.05 17.89 18.05 1,256 +0.12(+0.66%)
Jul 22, 2013 17.68 17.94 17.66 17.93 696,528 +0.41(+2.37%)
Jul 19, 2013 17.51 17.51 17.51 17.51 250 -0.09(-0.53%)
Jul 18, 2013 17.62 17.69 17.61 17.61 2,394 -0.15(-0.83%)
Jul 17, 2013 17.73 17.79 17.73 17.76 3,669 +0.04(+0.24%)
Jul 16, 2013 17.71 17.71 17.64 17.71 27,971 +0.03(+0.20%)
Jul 15, 2013 17.68 17.71 17.68 17.68 1,895 +0.15(+0.88%)
Jul 12, 2013 17.52 17.52 17.52 17.52 210 -0.13(-0.75%)
Jul 11, 2013 17.66 17.66 17.66 17.66 1,719 +0.54(+3.12%)
Jul 10, 2013 17.27 17.27 17.03 17.12 1,588 +0.03(+0.18%)
Jul 09, 2013 16.98 17.25 16.95 17.09 8,227 +0.14(+0.81%)
Jul 08, 2013 16.99 16.99 16.92 16.95 3,167 +0.08(+0.49%)
Jul 03, 2013 16.87 16.87 16.87 16.87 0 -0.09(-0.56%)
Jul 02, 2013 16.97 16.97 16.97 16.97 325 -0.06(-0.37%)
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.