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 (%)
Mar 28, 2013 19.47 19.47 19.47 19.47 2,046 +0.02(+0.11%)
Mar 27, 2013 19.35 19.45 19.23 19.45 4,994 +0.03(+0.18%)
Mar 26, 2013 19.26 19.42 19.26 19.42 4,655 +0.47(+2.51%)
Mar 25, 2013 19.12 19.12 18.94 18.94 2,801 -0.17(-0.88%)
Mar 22, 2013 19.11 19.11 19.11 19.11 1,785 +0.08(+0.44%)
Mar 21, 2013 19.06 19.06 18.97 19.03 6,994 -0.14(-0.73%)
Mar 20, 2013 19.30 19.33 19.12 19.17 5,320 +0.04(+0.22%)
Mar 19, 2013 19.34 19.34 19.12 19.12 1,553 -0.20(-1.05%)
Mar 18, 2013 19.31 19.41 19.29 19.33 2,405 -0.11(-0.57%)
Mar 15, 2013 19.40 19.44 19.31 19.44 4,317 -0.21(-1.07%)
Mar 14, 2013 19.62 19.65 19.58 19.65 2,109 +0.02(+0.11%)
Mar 13, 2013 19.64 19.64 19.55 19.63 17,501 -0.01(-0.05%)
Mar 12, 2013 19.73 19.73 19.63 19.63 3,268 -0.27(-1.36%)
Mar 11, 2013 19.89 19.90 19.80 19.90 6,298 -0.01(-0.04%)
Mar 08, 2013 19.88 19.97 19.79 19.91 3,447 +0.01(+0.04%)
Mar 07, 2013 19.85 19.94 19.85 19.90 5,150 +0.08(+0.42%)
Mar 06, 2013 19.78 19.82 19.78 19.82 1,064 -0.06(-0.28%)
Mar 05, 2013 19.85 19.92 19.74 19.88 6,142 +0.20(+0.99%)
Mar 04, 2013 19.49 19.68 19.48 19.68 2,518 -0.20(-1.02%)
Mar 01, 2013 19.65 19.90 19.65 19.88 6,698 +0.06(+0.28%)
Feb 28, 2013 20.09 20.09 19.83 19.83 2,119 -0.05(-0.25%)
Feb 27, 2013 19.88 19.88 19.88 19.88 2,306 +0.40(+2.04%)
Feb 26, 2013 19.42 19.48 19.42 19.48 8,667 -0.21(-1.06%)
Feb 22, 2013 19.54 19.72 19.54 19.69 2,523 +0.07(+0.36%)
Feb 21, 2013 19.75 19.75 19.37 19.62 4,726 -0.13(-0.67%)
Feb 20, 2013 19.75 19.84 19.75 19.75 4,427 -0.15(-0.77%)
Feb 19, 2013 19.90 19.90 19.90 19.90 757 +0.08(+0.42%)
Feb 15, 2013 19.81 19.89 19.78 19.82 3,498 -0.04(-0.21%)
Feb 14, 2013 19.98 19.98 19.77 19.86 2,889 +0.09(+0.46%)
Feb 13, 2013 19.81 19.85 19.68 19.77 15,196 +0.13(+0.64%)
Feb 12, 2013 19.66 19.67 19.58 19.65 1,818 -0.01(-0.04%)
Feb 11, 2013 19.60 19.65 19.49 19.65 1,599 +0.03(+0.14%)
Feb 08, 2013 19.41 19.64 19.41 19.63 2,530 +0.20(+1.01%)
Feb 07, 2013 19.57 19.57 19.43 19.43 1,760 -0.12(-0.61%)
Feb 06, 2013 19.51 19.55 19.51 19.55 5,330 +0.15(+0.79%)
Feb 04, 2013 19.40 19.50 19.40 19.40 3,447 -0.40(-2.01%)
Feb 01, 2013 19.67 19.79 19.67 19.79 573 +0.14(+0.71%)
Jan 31, 2013 19.49 19.69 19.49 19.65 4,110 -0.04(-0.21%)
Jan 30, 2013 19.62 19.70 19.62 19.70 6,095 -0.08(-0.42%)
Jan 29, 2013 19.62 19.78 19.62 19.78 855 +0.12(+0.64%)
Jan 28, 2013 19.75 19.75 19.65 19.65 3,335 -0.12(-0.60%)
Jan 25, 2013 19.62 19.77 19.62 19.77 852 -0.07(-0.35%)
Jan 24, 2013 19.86 19.90 19.73 19.84 1,875 +0.10(+0.53%)
Jan 23, 2013 19.72 19.74 19.64 19.74 12,892 -0.17(-0.88%)
Jan 22, 2013 19.92 19.98 19.91 19.91 1,150 -0.02(-0.10%)
Jan 18, 2013 19.90 19.93 19.78 19.93 11,416 -0.08(-0.42%)
Jan 17, 2013 19.85 20.02 19.85 20.02 3,016 +0.18(+0.92%)
Jan 16, 2013 19.78 19.84 19.78 19.84 1,806 +0.15(+0.75%)
Jan 15, 2013 19.75 19.78 19.63 19.69 1,983 -0.08(-0.41%)
Jan 14, 2013 19.78 19.78 19.77 19.77 656 +0.16(+0.80%)
Jan 12, 2013 19.74 19.74 19.61 19.61 4,809 +0.00(+0.00%)
Jan 11, 2013 19.74 19.74 19.61 19.61 4,809 -0.14(-0.71%)
Jan 10, 2013 19.79 19.88 19.70 19.75 10,479 +0.01(+0.07%)
Jan 09, 2013 19.77 19.78 19.72 19.74 2,652 +0.13(+0.64%)
Jan 08, 2013 19.61 19.61 19.61 19.61 3,258 -0.08(-0.42%)
Jan 07, 2013 19.70 19.70 19.63 19.69 3,857 -0.01(-0.04%)
Jan 04, 2013 19.61 19.70 19.50 19.70 3,061 +0.13(+0.64%)
Jan 03, 2013 19.69 19.69 19.58 19.58 2,975 -0.03(-0.14%)
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.