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 29, 2011 21.79 21.79 21.79 21.79 1,146 -0.08(-0.38%)
Jul 28, 2011 21.98 21.98 21.81 21.87 2,299 +0.13(+0.58%)
Jul 27, 2011 21.90 21.90 21.75 21.75 7,937 -0.22(-0.98%)
Jul 26, 2011 21.91 21.96 21.91 21.96 3,295 +0.17(+0.77%)
Jul 25, 2011 21.82 21.83 21.76 21.80 4,083 -0.12(-0.54%)
Jul 22, 2011 21.91 21.91 21.91 21.91 472 +0.12(+0.54%)
Jul 21, 2011 21.73 21.80 21.73 21.80 5,301 +0.34(+1.60%)
Jul 20, 2011 21.49 21.52 21.45 21.45 2,682 +0.10(+0.45%)
Jul 19, 2011 21.43 21.43 21.36 21.36 1,074 +0.20(+0.92%)
Jul 18, 2011 21.23 21.23 21.16 21.16 300 -0.27(-1.24%)
Jul 13, 2011 21.43 21.43 21.43 0 +0.44(+2.10%)
Jul 12, 2011 21.04 21.04 20.99 20.99 644 -0.24(-1.12%)
Jul 11, 2011 21.22 21.22 21.22 21.22 716 -0.38(-1.78%)
Jul 08, 2011 21.62 21.62 21.61 21.61 1,146 -0.16(-0.74%)
Jul 07, 2011 21.78 21.78 21.77 21.77 1,338 +0.31(+1.46%)
Jul 05, 2011 21.45 21.45 21.45 0 -0.09(-0.40%)
Jul 01, 2011 21.54 21.54 21.54 21.54 716 +0.58(+2.78%)
Jun 29, 2011 20.96 20.96 20.96 0 +0.40(+1.97%)
Jun 28, 2011 20.39 20.55 20.39 20.55 859 +0.19(+0.93%)
Jun 27, 2011 20.37 20.37 20.37 20.37 716 +0.29(+1.43%)
Jun 23, 2011 20.08 20.08 20.08 0 -0.38(-1.84%)
Jun 22, 2011 20.46 20.46 20.46 20.46 788 +0.00(+0.00%)
Jun 21, 2011 20.32 20.46 20.32 20.46 1,332 +0.00(+0.00%)
Jun 15, 2011 20.46 20.46 20.46 0 -0.26(-1.25%)
Jun 09, 2011 20.71 20.71 20.71 0 -0.03(-0.17%)
Jun 08, 2011 20.84 20.84 20.75 20.75 2,137 -0.29(-1.36%)
Jun 06, 2011 21.04 21.04 21.04 0 -0.15(-0.69%)
Jun 03, 2011 21.25 21.25 21.18 21.18 859 +0.38(+1.85%)
May 20, 2011 20.80 20.80 20.80 0 -0.03(-0.16%)
May 19, 2011 20.79 20.88 20.79 20.83 23,526 -0.13(-0.60%)
May 18, 2011 20.96 20.96 20.96 20.96 3,868 +0.37(+1.80%)
May 16, 2011 20.59 20.59 20.59 0 +0.08(+0.37%)
May 13, 2011 20.83 20.83 20.51 20.51 859 -0.29(-1.41%)
May 12, 2011 20.81 20.81 20.81 20.81 164 -0.29(-1.39%)
May 09, 2011 21.10 21.10 21.10 0 +0.44(+2.13%)
May 05, 2011 20.66 20.66 20.66 0 -0.26(-1.23%)
May 04, 2011 21.20 21.20 20.92 20.92 759 -0.37(-1.74%)
May 03, 2011 21.29 21.29 21.29 21.29 429 -0.22(-1.04%)
Apr 29, 2011 21.51 21.51 21.51 21.51 0 -0.01(-0.03%)
Apr 28, 2011 21.52 21.52 21.52 21.52 143 -0.20(-0.93%)
Apr 26, 2011 21.72 21.72 21.72 21.72 0 +0.04(+0.19%)
Apr 25, 2011 21.68 21.68 21.64 21.68 1,865 +0.20(+0.91%)
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.