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 29, 2012 16.35 16.35 16.35 0 +0.60(+3.83%)
Jun 27, 2012 15.75 15.75 15.75 0 +0.07(+0.42%)
Jun 26, 2012 15.61 15.69 15.61 15.68 2,435 +0.14(+0.90%)
Jun 25, 2012 15.60 15.60 15.54 15.54 616 -1.05(-6.31%)
Jun 19, 2012 16.59 16.59 16.59 0 +0.47(+2.95%)
Jun 15, 2012 16.12 16.12 16.12 0 +0.08(+0.52%)
Jun 13, 2012 16.03 16.03 16.03 0 +0.80(+5.22%)
Jun 02, 2012 15.24 15.24 15.24 0 +0.00(+0.00%)
Jun 01, 2012 15.24 15.49 15.24 15.24 4,334 -0.25(-1.62%)
May 31, 2012 15.76 15.76 15.49 15.49 1,289 -0.01(-0.05%)
May 24, 2012 15.49 15.49 15.49 0 -0.31(-1.99%)
May 22, 2012 15.81 15.81 15.81 0 +0.02(+0.13%)
May 21, 2012 15.79 15.79 15.79 15.79 1,262 -0.06(-0.35%)
May 17, 2012 15.84 15.84 15.84 0 -0.63(-3.81%)
May 15, 2012 16.47 16.47 16.47 0 +0.02(+0.13%)
May 14, 2012 16.56 16.56 16.45 16.45 286 -0.30(-1.79%)
May 11, 2012 16.75 16.75 16.75 16.75 1,217 +0.00(+0.00%)
May 09, 2012 16.75 16.75 16.75 0 -0.53(-3.05%)
May 07, 2012 17.28 17.28 17.28 17.28 0 -0.40(-2.27%)
Apr 30, 2012 17.68 17.68 17.68 0 -0.15(-0.86%)
Apr 27, 2012 17.78 17.86 17.74 17.83 10,029 +0.01(+0.04%)
Apr 26, 2012 17.66 17.88 17.66 17.83 13,977 +0.15(+0.83%)
Apr 24, 2012 17.68 17.68 17.68 0 -0.27(-1.48%)
Apr 20, 2012 17.94 17.94 17.94 0 +0.03(+0.16%)
Apr 13, 2012 17.92 17.92 17.92 0 +0.24(+1.38%)
Apr 11, 2012 17.67 17.67 17.67 0 +0.24(+1.40%)
Apr 10, 2012 17.51 17.51 17.43 17.43 573 -0.53(-2.95%)
Apr 09, 2012 17.96 17.96 17.96 17.96 491 +0.05(+0.27%)
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.