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 30, 2014 21.48 21.48 21.26 21.31 25,767 +0.01(+0.05%)
May 29, 2014 21.36 21.38 21.28 21.30 13,802 +0.07(+0.34%)
May 28, 2014 21.25 21.31 21.21 21.23 32,095 +0.11(+0.54%)
May 27, 2014 21.13 21.19 21.07 21.11 13,514 -0.14(-0.67%)
May 23, 2014 21.26 21.26 21.26 0 +0.12(+0.57%)
May 22, 2014 21.11 21.14 21.09 21.14 14,282 +0.11(+0.54%)
May 21, 2014 21.02 21.06 20.97 21.02 24,221 +0.17(+0.81%)
May 20, 2014 20.93 20.93 20.82 20.85 9,166 -0.17(-0.80%)
May 19, 2014 21.13 21.13 21.00 21.02 44,163 -0.21(-0.97%)
May 16, 2014 21.02 21.23 21.02 21.23 39,591 +0.37(+1.79%)
May 15, 2014 20.95 20.97 20.84 20.86 25,590 -0.19(-0.89%)
May 14, 2014 21.24 21.24 20.99 21.04 27,556 +0.09(+0.44%)
May 13, 2014 21.12 21.12 20.92 20.95 74,765 +0.08(+0.37%)
May 12, 2014 20.86 20.88 20.77 20.87 37,369 +0.18(+0.89%)
May 09, 2014 20.60 20.69 20.56 20.69 11,892 +0.09(+0.41%)
May 08, 2014 20.65 20.68 20.60 20.60 22,686 -0.01(-0.07%)
May 07, 2014 20.53 20.62 20.53 20.62 14,661 -0.08(-0.38%)
May 06, 2014 20.80 20.80 20.62 20.70 92,677 +0.13(+0.62%)
May 05, 2014 20.53 20.67 20.49 20.57 36,036 -0.13(-0.62%)
May 02, 2014 20.82 20.82 20.59 20.70 24,917 -0.04(-0.17%)
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.