Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 18.33 | 18.36 | 18.23 | 18.23 | 10,458 | +0.20(+1.11%) |
| Feb 28, 2012 | 18.03 | 18.03 | 18.03 | 18.03 | 429 | -0.02(-0.12%) |
| Feb 24, 2012 | 18.05 | 18.05 | 18.05 | 0 | +0.11(+0.62%) | |
| Feb 23, 2012 | 17.94 | 17.94 | 17.94 | 17.94 | 1,378 | -0.00(-0.01%) |
| Feb 22, 2012 | 18.06 | 18.06 | 17.94 | 17.94 | 4,865 | -0.18(-0.99%) |
| Feb 17, 2012 | 18.12 | 18.12 | 18.12 | 0 | -0.01(-0.08%) | |
| Feb 16, 2012 | 17.88 | 18.13 | 17.88 | 18.13 | 716 | +0.38(+2.16%) |
| Feb 14, 2012 | 17.75 | 17.75 | 17.75 | 0 | +0.01(+0.06%) | |
| Feb 13, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 573 | +0.16(+0.89%) |
| Feb 10, 2012 | 17.57 | 17.59 | 17.55 | 17.58 | 5,501 | -0.13(-0.71%) |
| Feb 09, 2012 | 17.90 | 17.90 | 17.71 | 17.71 | 533 | -0.01(-0.04%) |
| Feb 08, 2012 | 17.76 | 17.78 | 17.71 | 17.71 | 84,143 | +0.13(+0.71%) |
| Feb 07, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 184 | -0.08(-0.47%) |
| Feb 06, 2012 | 17.72 | 17.72 | 17.67 | 17.67 | 2,980 | -0.07(-0.39%) |
| Feb 03, 2012 | 17.77 | 17.77 | 17.74 | 17.74 | 608 | +0.18(+1.03%) |
| Feb 02, 2012 | 17.56 | 17.56 | 17.56 | 17.56 | 409 | +0.03(+0.16%) |
| Feb 01, 2012 | 17.68 | 17.68 | 17.53 | 17.53 | 3,295 | +0.23(+1.33%) |
| Jan 31, 2012 | 17.49 | 17.49 | 17.30 | 17.30 | 1,146 | -0.40(-2.29%) |
| Jan 30, 2012 | 17.29 | 17.71 | 17.29 | 17.71 | 14,328 | +0.52(+3.00%) |
| Jan 25, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.15(-0.89%) |
| Jan 24, 2012 | 17.34 | 17.34 | 17.33 | 17.34 | 3,636 | +0.18(+1.07%) |
| Jan 20, 2012 | 17.16 | 17.16 | 17.16 | 0 | +0.36(+2.12%) | |
| Jan 18, 2012 | 16.80 | 16.80 | 16.80 | 0 | +0.45(+2.76%) | |
| Jan 13, 2012 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.30%) | |
| Jan 04, 2012 | 16.30 | 16.30 | 16.30 | 0 | +0.38(+2.41%) | |
| Dec 30, 2011 | 15.92 | 15.92 | 15.92 | 15.92 | 795 | -0.17(-1.08%) |
| Dec 29, 2011 | 16.09 | 16.09 | 16.09 | 16.09 | 88,198 | +0.06(+0.35%) |
| Dec 27, 2011 | 16.04 | 16.04 | 16.04 | 16.04 | 0 | -0.10(-0.65%) |
| Dec 22, 2011 | 16.14 | 16.14 | 16.14 | 16.14 | 0 | +0.41(+2.62%) |
| Dec 21, 2011 | 15.73 | 15.73 | 15.73 | 15.73 | 1,146 | +0.27(+1.73%) |
| Dec 19, 2011 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | -0.52(-3.25%) |
| Dec 16, 2011 | 16.02 | 16.02 | 15.98 | 15.98 | 1,647 | -0.36(-2.22%) |
| Dec 13, 2011 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | -0.43(-2.54%) |
| Dec 08, 2011 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | -0.20(-1.15%) |
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.
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.
