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 (%)
Oct 31, 2012 18.21 18.21 18.12 18.14 959 -0.35(-1.89%)
Oct 25, 2012 18.49 18.49 18.49 0 +0.27(+1.49%)
Oct 24, 2012 18.22 18.22 18.22 18.22 286 -0.14(-0.76%)
Oct 22, 2012 18.36 18.36 18.36 0 +0.29(+1.61%)
Oct 19, 2012 18.06 18.06 18.06 18.06 664 -0.24(-1.29%)
Oct 18, 2012 18.30 18.30 18.30 18.30 217 +0.00(+0.00%)
Oct 17, 2012 18.30 18.30 18.30 18.30 143 +0.24(+1.31%)
Oct 09, 2012 18.06 18.06 18.06 0 -0.28(-1.52%)
Oct 06, 2012 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 05, 2012 18.36 18.36 18.34 18.34 641 +0.32(+1.78%)
Sep 28, 2012 18.02 18.02 18.02 0 +0.22(+1.21%)
Sep 26, 2012 17.80 17.80 17.80 0 -0.24(-1.32%)
Sep 13, 2012 18.04 18.04 18.04 0 +0.44(+2.51%)
Sep 12, 2012 17.60 17.60 17.60 17.60 325 +0.18(+1.03%)
Sep 07, 2012 17.42 17.42 17.42 0 +0.22(+1.26%)
Sep 06, 2012 17.20 17.20 17.20 17.20 263 +0.02(+0.13%)
Sep 04, 2012 17.18 17.18 17.18 0 +0.05(+0.28%)
Aug 30, 2012 17.13 17.13 17.13 17.13 0 -0.25(-1.44%)
Aug 28, 2012 17.39 17.39 17.39 0 +0.07(+0.41%)
Aug 23, 2012 17.31 17.31 17.31 0 +0.28(+1.63%)
Aug 15, 2012 17.04 17.04 17.04 0 +0.20(+1.20%)
Aug 11, 2012 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 10, 2012 16.83 16.83 16.83 16.83 859 +0.01(+0.08%)
Aug 03, 2012 16.82 16.82 16.82 0 +0.27(+1.64%)
Aug 02, 2012 16.55 16.55 16.55 16.55 143 -0.16(-0.96%)
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.