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 (%)
May 31, 2013 18.56 18.62 18.44 18.46 95,274 -0.36(-1.93%)
May 30, 2013 18.77 18.84 18.73 18.82 72,495 +0.04(+0.22%)
May 29, 2013 18.78 18.82 18.65 18.78 20,453 -0.13(-0.70%)
May 28, 2013 18.89 18.96 18.82 18.91 9,301 +0.09(+0.48%)
May 24, 2013 18.72 18.82 18.59 18.82 32,956 -0.25(-1.32%)
May 23, 2013 18.86 19.07 18.80 19.07 7,517 -0.25(-1.30%)
May 22, 2013 19.42 19.46 19.14 19.33 30,037 -0.01(-0.04%)
May 21, 2013 19.37 19.45 19.33 19.33 1,071 -0.21(-1.07%)
May 20, 2013 19.35 19.54 19.35 19.54 2,504 +0.29(+1.52%)
May 17, 2013 19.27 19.37 19.22 19.25 51,061 -0.11(-0.58%)
May 16, 2013 19.42 19.44 19.33 19.36 37,629 -0.04(-0.22%)
May 15, 2013 19.23 19.40 19.23 19.40 30,808 -0.06(-0.29%)
May 13, 2013 19.40 19.47 19.36 19.46 2,783 -0.09(-0.46%)
May 10, 2013 19.42 19.55 19.42 19.55 970 -0.18(-0.92%)
May 09, 2013 19.72 19.84 19.72 19.73 3,092 -0.08(-0.39%)
May 08, 2013 19.92 19.93 19.75 19.81 27,057 -0.01(-0.07%)
May 07, 2013 19.61 19.82 19.61 19.82 1,544 +0.09(+0.46%)
May 06, 2013 19.58 19.73 19.58 19.73 41,461 -0.08(-0.39%)
May 03, 2013 19.83 19.84 19.69 19.81 2,612 +0.27(+1.36%)
May 02, 2013 19.44 19.54 19.35 19.54 1,984 +0.03(+0.14%)
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.