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 30, 2011 15.92 15.92 15.92 15.92 795 -0.17(-1.08%)
Dec 29, 2011 16.09 16.09 16.09 16.09 88,198 +0.06(+0.35%)
Dec 27, 2011 16.04 16.04 16.04 16.04 0 -0.10(-0.65%)
Dec 22, 2011 16.14 16.14 16.14 16.14 0 +0.41(+2.62%)
Dec 21, 2011 15.73 15.73 15.73 15.73 1,146 +0.27(+1.73%)
Dec 19, 2011 15.46 15.46 15.46 15.46 0 -0.52(-3.25%)
Dec 16, 2011 16.02 16.02 15.98 15.98 1,647 -0.36(-2.22%)
Dec 13, 2011 16.35 16.35 16.35 16.35 0 -0.43(-2.54%)
Dec 08, 2011 16.77 16.77 16.77 16.77 0 -0.20(-1.15%)
Dec 02, 2011 16.97 16.97 16.97 0 -0.39(-2.25%)
Nov 30, 2011 17.36 17.36 17.36 0 +0.91(+5.52%)
Nov 29, 2011 16.53 16.65 16.45 16.45 4,593 +0.22(+1.36%)
Nov 28, 2011 16.37 16.37 16.23 16.23 1,217 +0.48(+3.03%)
Nov 23, 2011 15.75 15.75 15.75 0 -1.01(-6.00%)
Nov 17, 2011 16.76 16.76 16.76 0 +0.01(+0.04%)
Nov 16, 2011 16.76 16.89 16.75 16.75 829 -0.40(-2.36%)
Nov 15, 2011 17.16 17.16 17.16 17.16 725 +0.38(+2.29%)
Nov 14, 2011 16.77 16.77 16.77 16.77 143 +0.00(+0.00%)
Nov 10, 2011 16.77 16.77 16.77 0 -0.27(-1.56%)
Nov 09, 2011 17.10 17.10 17.04 17.04 429 -0.48(-2.75%)
Nov 08, 2011 17.52 17.52 17.52 17.52 150 +0.06(+0.32%)
Nov 04, 2011 17.46 17.46 17.46 0 -0.12(-0.67%)
Nov 03, 2011 17.58 17.58 17.58 17.58 207 +0.75(+4.48%)
Nov 01, 2011 16.83 16.83 16.83 0 -1.37(-7.52%)
Oct 27, 2011 18.20 18.20 18.20 0 +0.92(+5.33%)
Oct 24, 2011 17.27 17.27 17.27 0 +0.73(+4.43%)
Oct 21, 2011 16.75 16.75 16.54 16.54 1,196 -0.40(-2.39%)
Oct 19, 2011 16.95 16.95 16.95 16.95 0 +0.14(+0.83%)
Oct 12, 2011 16.81 16.81 16.81 0 +1.40(+9.09%)
Oct 07, 2011 15.41 15.41 15.41 0 +0.48(+3.25%)
Oct 06, 2011 14.92 14.92 14.92 14.92 286 +1.03(+7.44%)
Oct 04, 2011 13.89 13.89 13.89 13.89 0 +0.22(+1.63%)
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.