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 (%)
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%)
Apr 04, 2012 17.91 17.91 17.91 0 +0.10(+0.55%)
Mar 29, 2012 17.81 17.81 17.81 0 -0.15(-0.82%)
Mar 28, 2012 18.01 18.07 17.93 17.96 4,441 -0.07(-0.39%)
Mar 27, 2012 18.08 18.12 18.02 18.03 7,850 -0.04(-0.23%)
Mar 26, 2012 18.03 18.17 18.03 18.07 3,030 +0.18(+1.02%)
Mar 22, 2012 17.89 17.89 17.89 0 -0.09(-0.51%)
Mar 20, 2012 17.98 17.98 17.98 0 -0.34(-1.83%)
Mar 19, 2012 18.27 18.40 18.27 18.31 9,872 +0.01(+0.04%)
Mar 15, 2012 18.31 18.31 18.31 0 +0.11(+0.59%)
Mar 14, 2012 18.20 18.20 18.20 18.20 214 +0.12(+0.68%)
Mar 12, 2012 18.08 18.08 18.08 0 -0.10(-0.54%)
Mar 05, 2012 18.17 18.17 18.17 0 -0.08(-0.46%)
Mar 01, 2012 18.26 18.26 18.26 0 +0.03(+0.17%)
Feb 29, 2012 18.33 18.36 18.23 18.23 10,458 +0.20(+1.11%)
Feb 28, 2012 18.03 18.03 18.03 18.03 429 -0.02(-0.12%)
Feb 24, 2012 18.05 18.05 18.05 0 +0.11(+0.62%)
Feb 23, 2012 17.94 17.94 17.94 17.94 1,378 -0.00(-0.01%)
Feb 22, 2012 18.06 18.06 17.94 17.94 4,865 -0.18(-0.99%)
Feb 17, 2012 18.12 18.12 18.12 0 -0.01(-0.08%)
Feb 16, 2012 17.88 18.13 17.88 18.13 716 +0.38(+2.16%)
Feb 14, 2012 17.75 17.75 17.75 0 +0.01(+0.06%)
Feb 13, 2012 17.74 17.74 17.74 17.74 573 +0.16(+0.89%)
Feb 10, 2012 17.57 17.59 17.55 17.58 5,501 -0.13(-0.71%)
Feb 09, 2012 17.90 17.90 17.71 17.71 533 -0.01(-0.04%)
Feb 08, 2012 17.76 17.78 17.71 17.71 84,143 +0.13(+0.71%)
Feb 07, 2012 17.59 17.59 17.59 17.59 184 -0.08(-0.47%)
Feb 06, 2012 17.72 17.72 17.67 17.67 2,980 -0.07(-0.39%)
Feb 03, 2012 17.77 17.77 17.74 17.74 608 +0.18(+1.03%)
Feb 02, 2012 17.56 17.56 17.56 17.56 409 +0.03(+0.16%)
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.