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, 2014 20.60 20.63 20.49 20.56 13,666 -0.07(-0.34%)
Apr 29, 2014 20.94 20.94 20.62 20.63 27,089 +0.04(+0.21%)
Apr 28, 2014 20.43 20.73 20.43 20.59 2,054,345 +0.16(+0.79%)
Apr 25, 2014 20.63 20.63 20.35 20.43 18,732 -0.28(-1.33%)
Apr 24, 2014 20.85 20.85 20.63 20.70 13,208 -0.09(-0.44%)
Apr 23, 2014 20.72 20.80 20.65 20.80 12,003 -0.04(-0.20%)
Apr 22, 2014 21.07 21.07 20.79 20.84 13,455 +0.08(+0.40%)
Apr 21, 2014 20.54 20.80 20.54 20.75 18,746 -0.03(-0.14%)
Apr 17, 2014 20.78 20.78 20.78 0 +0.04(+0.21%)
Apr 16, 2014 20.80 20.80 20.62 20.74 65,212 +0.16(+0.77%)
Apr 15, 2014 21.15 21.15 20.43 20.58 23,573 -0.06(-0.28%)
Apr 14, 2014 20.79 20.79 20.63 20.64 24,302 -0.06(-0.29%)
Apr 11, 2014 20.77 20.77 20.65 20.70 40,277 -0.04(-0.21%)
Apr 10, 2014 21.06 21.06 20.74 20.74 14,711 -0.15(-0.71%)
Apr 09, 2014 20.89 20.92 20.68 20.89 170,510 +0.34(+1.66%)
Apr 08, 2014 20.33 20.60 20.33 20.55 18,388 +0.23(+1.12%)
Apr 07, 2014 20.42 20.42 20.26 20.32 307,452 -0.07(-0.35%)
Apr 04, 2014 20.55 20.67 20.38 20.39 54,288 +0.07(+0.35%)
Apr 03, 2014 20.36 20.38 20.30 20.32 13,048 -0.18(-0.87%)
Apr 02, 2014 20.45 20.50 20.45 20.50 13,392 -0.01(-0.03%)
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.