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, 2015 24.16 24.24 24.09 24.21 20,230 -0.15(-0.63%)
Apr 29, 2015 24.38 24.42 24.21 24.36 13,687 -0.29(-1.17%)
Apr 28, 2015 24.45 24.66 24.45 24.65 16,605 +0.19(+0.78%)
Apr 27, 2015 24.48 24.61 24.41 24.46 218,231 +0.15(+0.63%)
Apr 24, 2015 24.30 24.30 24.24 24.30 6,664 +0.25(+1.04%)
Apr 23, 2015 23.94 24.14 23.94 24.05 5,263 +0.17(+0.71%)
Apr 22, 2015 23.83 23.94 23.77 23.88 26,390 +0.04(+0.18%)
Apr 21, 2015 23.87 23.87 23.77 23.84 11,428 +0.01(+0.06%)
Apr 20, 2015 23.84 23.85 23.69 23.83 7,207 +0.21(+0.87%)
Apr 17, 2015 23.81 23.86 23.55 23.62 31,162 -0.38(-1.59%)
Apr 16, 2015 23.89 24.05 23.83 24.00 14,697 +0.17(+0.71%)
Apr 15, 2015 23.60 23.85 23.60 23.83 10,601 +0.14(+0.59%)
Apr 14, 2015 23.64 23.69 23.61 23.69 4,646 +0.18(+0.78%)
Apr 13, 2015 23.64 23.77 23.43 23.51 15,982 -0.22(-0.94%)
Apr 10, 2015 23.75 23.80 23.70 23.73 10,291 +0.15(+0.63%)
Apr 09, 2015 23.46 23.63 23.46 23.58 8,119 +0.08(+0.36%)
Apr 08, 2015 23.61 23.61 23.39 23.50 4,900 +0.25(+1.06%)
Apr 07, 2015 23.94 23.94 23.18 23.25 15,779 -0.14(-0.60%)
Apr 06, 2015 23.35 23.49 23.22 23.39 54,293 +0.27(+1.18%)
Apr 02, 2015 23.12 23.12 23.12 0 +0.10(+0.45%)
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.