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%)
May 01, 2013 19.43 19.55 19.43 19.51 6,116 -0.10(-0.50%)
Apr 30, 2013 19.58 19.63 19.58 19.61 1,743 +0.03(+0.18%)
Apr 29, 2013 19.54 19.66 19.54 19.58 3,987 +0.23(+1.19%)
Apr 26, 2013 19.26 19.35 19.35 19.35 1,564 -0.16(-0.80%)
Apr 25, 2013 19.48 19.51 19.48 19.50 1,895 +0.23(+1.21%)
Apr 24, 2013 19.37 19.40 19.27 19.27 1,414 +0.08(+0.44%)
Apr 23, 2013 19.11 19.26 19.03 19.19 2,440 +0.19(+0.99%)
Apr 22, 2013 18.84 19.00 18.81 19.00 2,203 +0.20(+1.04%)
Apr 19, 2013 18.65 18.80 18.64 18.80 3,301 +0.16(+0.86%)
Apr 18, 2013 18.59 18.64 18.50 18.64 3,564 -0.13(-0.67%)
Apr 17, 2013 18.85 18.85 18.77 18.77 3,176 -0.19(-0.99%)
Apr 16, 2013 18.91 18.96 18.77 18.96 4,322 +0.40(+2.18%)
Apr 15, 2013 18.56 18.63 18.55 18.55 1,514 -0.31(-1.63%)
Apr 12, 2013 18.78 18.86 18.78 18.86 2,596 -0.30(-1.57%)
Apr 11, 2013 19.13 19.16 19.13 19.16 876 +0.02(+0.11%)
Apr 10, 2013 19.14 19.14 19.14 19.14 1,037 +0.11(+0.59%)
Apr 09, 2013 18.85 19.03 18.81 19.03 5,033 +0.37(+1.98%)
Apr 08, 2013 18.66 18.77 18.66 18.66 1,004 -0.08(-0.45%)
Apr 05, 2013 18.74 18.80 18.64 18.74 102,491 -0.40(-2.11%)
Apr 04, 2013 19.14 19.14 19.14 19.14 202 -0.08(-0.40%)
Apr 03, 2013 19.29 19.29 19.04 19.22 2,331 -0.13(-0.69%)
Apr 02, 2013 19.26 19.35 19.26 19.35 2,209 -0.02(-0.11%)
Apr 01, 2013 19.45 19.49 19.21 19.37 3,496 -0.10(-0.50%)
Mar 28, 2013 19.47 19.47 19.47 19.47 2,046 +0.02(+0.11%)
Mar 27, 2013 19.35 19.45 19.23 19.45 4,994 +0.03(+0.18%)
Mar 26, 2013 19.26 19.42 19.26 19.42 4,655 +0.47(+2.51%)
Mar 25, 2013 19.12 19.12 18.94 18.94 2,801 -0.17(-0.88%)
Mar 22, 2013 19.11 19.11 19.11 19.11 1,785 +0.08(+0.44%)
Mar 21, 2013 19.06 19.06 18.97 19.03 6,994 -0.14(-0.73%)
Mar 20, 2013 19.30 19.33 19.12 19.17 5,320 +0.04(+0.22%)
Mar 19, 2013 19.34 19.34 19.12 19.12 1,553 -0.20(-1.05%)
Mar 18, 2013 19.31 19.41 19.29 19.33 2,405 -0.11(-0.57%)
Mar 15, 2013 19.40 19.44 19.31 19.44 4,317 -0.21(-1.07%)
Mar 14, 2013 19.62 19.65 19.58 19.65 2,109 +0.02(+0.11%)
Mar 13, 2013 19.64 19.64 19.55 19.63 17,501 -0.01(-0.05%)
Mar 12, 2013 19.73 19.73 19.63 19.63 3,268 -0.27(-1.36%)
Mar 11, 2013 19.89 19.90 19.80 19.90 6,298 -0.01(-0.04%)
Mar 08, 2013 19.88 19.97 19.79 19.91 3,447 +0.01(+0.04%)
Mar 07, 2013 19.85 19.94 19.85 19.90 5,150 +0.08(+0.42%)
Mar 06, 2013 19.78 19.82 19.78 19.82 1,064 -0.06(-0.28%)
Mar 05, 2013 19.85 19.92 19.74 19.88 6,142 +0.20(+0.99%)
Mar 04, 2013 19.49 19.68 19.48 19.68 2,518 -0.20(-1.02%)
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.