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 (%)
Dec 31, 2012 19.21 19.50 19.21 19.50 1,295 +0.40(+2.12%)
Dec 28, 2012 19.08 19.16 19.08 19.10 2,730 -0.13(-0.65%)
Dec 27, 2012 19.00 19.22 19.00 19.22 1,388 -0.01(-0.04%)
Dec 26, 2012 19.26 19.26 19.20 19.23 1,146 +0.10(+0.51%)
Dec 24, 2012 19.13 19.13 19.13 19.13 429 -0.06(-0.33%)
Dec 21, 2012 18.98 19.19 18.98 19.19 2,729 -0.17(-0.87%)
Dec 20, 2012 19.36 19.36 19.36 19.36 1,106 +0.08(+0.40%)
Dec 19, 2012 19.26 19.28 19.22 19.28 1,865 +0.03(+0.14%)
Dec 18, 2012 19.14 19.26 19.10 19.26 1,215 +0.26(+1.36%)
Dec 17, 2012 19.16 19.16 19.00 19.00 624 -0.12(-0.62%)
Dec 14, 2012 19.23 19.23 19.12 19.12 1,167 +0.13(+0.70%)
Dec 13, 2012 19.08 19.08 18.98 18.98 2,334 +0.00(+0.00%)
Dec 12, 2012 19.06 19.17 18.98 18.98 27,828 -0.18(-0.95%)
Dec 11, 2012 19.05 19.23 19.04 19.17 3,402 +0.03(+0.18%)
Dec 10, 2012 19.03 19.17 19.03 19.13 3,997 +0.00(+0.00%)
Dec 07, 2012 19.09 19.17 19.05 19.13 2,527 +0.03(+0.18%)
Dec 06, 2012 18.98 19.10 18.89 19.10 2,569 +0.00(+0.00%)
Dec 05, 2012 19.13 19.14 19.10 19.10 1,384 +0.24(+1.26%)
Dec 04, 2012 18.94 18.94 18.77 18.86 12,713 -0.05(-0.26%)
Nov 30, 2012 18.91 18.91 18.91 18.91 153 +0.17(+0.93%)
Nov 29, 2012 18.73 18.73 18.73 18.73 157 +0.18(+0.98%)
Nov 28, 2012 18.55 18.55 18.55 18.55 293 -0.17(-0.90%)
Nov 27, 2012 18.68 18.72 18.68 18.72 1,687 +0.08(+0.41%)
Nov 26, 2012 18.63 18.64 18.63 18.64 302 +0.50(+2.73%)
Nov 15, 2012 18.15 18.15 18.15 0 +0.01(+0.04%)
Nov 14, 2012 18.20 18.20 18.14 18.14 573 -0.23(-1.25%)
Nov 13, 2012 18.31 18.37 18.31 18.37 10,522 -0.13(-0.68%)
Nov 12, 2012 18.43 18.51 18.43 18.50 137,220 +0.11(+0.61%)
Nov 04, 2012 18.38 18.38 18.38 18.38 0 +0.00(+0.00%)
Nov 02, 2012 18.38 18.38 18.38 18.38 581 -0.21(-1.13%)
Nov 01, 2012 18.59 18.59 18.59 18.59 716 +0.45(+2.50%)
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%)
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.