Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2011 | 20.96 | 20.96 | 20.96 | 0 | +0.40(+1.97%) | |
| Jun 28, 2011 | 20.39 | 20.55 | 20.39 | 20.55 | 859 | +0.19(+0.93%) |
| Jun 27, 2011 | 20.37 | 20.37 | 20.37 | 20.37 | 716 | +0.29(+1.43%) |
| Jun 23, 2011 | 20.08 | 20.08 | 20.08 | 0 | -0.38(-1.84%) | |
| Jun 22, 2011 | 20.46 | 20.46 | 20.46 | 20.46 | 788 | +0.00(+0.00%) |
| Jun 21, 2011 | 20.32 | 20.46 | 20.32 | 20.46 | 1,332 | +0.00(+0.00%) |
| Jun 15, 2011 | 20.46 | 20.46 | 20.46 | 0 | -0.26(-1.25%) | |
| Jun 09, 2011 | 20.71 | 20.71 | 20.71 | 0 | -0.03(-0.17%) | |
| Jun 08, 2011 | 20.84 | 20.84 | 20.75 | 20.75 | 2,137 | -0.29(-1.36%) |
| Jun 06, 2011 | 21.04 | 21.04 | 21.04 | 0 | -0.15(-0.69%) | |
| Jun 03, 2011 | 21.25 | 21.25 | 21.18 | 21.18 | 859 | +0.38(+1.85%) |
| May 20, 2011 | 20.80 | 20.80 | 20.80 | 0 | -0.03(-0.16%) | |
| May 19, 2011 | 20.79 | 20.88 | 20.79 | 20.83 | 23,526 | -0.13(-0.60%) |
| May 18, 2011 | 20.96 | 20.96 | 20.96 | 20.96 | 3,868 | +0.37(+1.80%) |
| May 16, 2011 | 20.59 | 20.59 | 20.59 | 0 | +0.08(+0.37%) | |
| May 13, 2011 | 20.83 | 20.83 | 20.51 | 20.51 | 859 | -0.29(-1.41%) |
| May 12, 2011 | 20.81 | 20.81 | 20.81 | 20.81 | 164 | -0.29(-1.39%) |
| May 09, 2011 | 21.10 | 21.10 | 21.10 | 0 | +0.44(+2.13%) | |
| May 05, 2011 | 20.66 | 20.66 | 20.66 | 0 | -0.26(-1.23%) | |
| May 04, 2011 | 21.20 | 21.20 | 20.92 | 20.92 | 759 | -0.37(-1.74%) |
| May 03, 2011 | 21.29 | 21.29 | 21.29 | 21.29 | 429 | -0.22(-1.04%) |
| Apr 29, 2011 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | -0.01(-0.03%) |
| Apr 28, 2011 | 21.52 | 21.52 | 21.52 | 21.52 | 143 | -0.20(-0.93%) |
| Apr 26, 2011 | 21.72 | 21.72 | 21.72 | 21.72 | 0 | +0.04(+0.19%) |
| Apr 25, 2011 | 21.68 | 21.68 | 21.64 | 21.68 | 1,865 | +0.20(+0.91%) |
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.
