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 (%)
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%)
Oct 03, 2011 13.67 14.45 13.67 13.67 3,438 -1.33(-8.85%)
Sep 30, 2011 15.29 15.45 14.99 14.99 2,765 -0.80(-5.06%)
Sep 29, 2011 15.67 15.79 15.67 15.79 429 -0.19(-1.20%)
Sep 27, 2011 15.98 15.98 15.98 0 +0.95(+6.31%)
Sep 26, 2011 15.01 15.03 15.01 15.03 2,296 -0.53(-3.38%)
Sep 23, 2011 15.40 15.56 15.36 15.56 2,786 +0.17(+1.11%)
Sep 22, 2011 15.70 15.70 15.14 15.39 10,925 -1.65(-9.71%)
Sep 20, 2011 17.04 17.04 17.04 0 -0.12(-0.69%)
Sep 19, 2011 17.00 17.16 17.00 17.16 429 -0.41(-2.34%)
Sep 16, 2011 17.71 17.71 17.57 17.57 1,289 +0.17(+0.96%)
Sep 15, 2011 17.41 17.41 17.40 17.41 1,323 +0.30(+1.73%)
Sep 14, 2011 17.03 17.11 17.03 17.11 429 -0.20(-1.15%)
Sep 12, 2011 17.31 17.31 17.31 17.31 0 -0.66(-3.65%)
Sep 09, 2011 17.96 17.96 17.96 17.96 1,719 -0.80(-4.24%)
Sep 07, 2011 18.76 18.76 18.76 18.76 0 +0.78(+4.35%)
Sep 06, 2011 17.88 17.98 17.85 17.98 6,204 -0.77(-4.13%)
Sep 02, 2011 18.75 18.75 18.75 18.75 584 -0.75(-3.83%)
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.