Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2012 | 17.13 | 17.13 | 17.13 | 17.13 | 0 | -0.25(-1.44%) |
| Aug 28, 2012 | 17.39 | 17.39 | 17.39 | 0 | +0.07(+0.41%) | |
| Aug 23, 2012 | 17.31 | 17.31 | 17.31 | 0 | +0.28(+1.63%) | |
| Aug 15, 2012 | 17.04 | 17.04 | 17.04 | 0 | +0.20(+1.20%) | |
| Aug 11, 2012 | 16.83 | 16.83 | 16.83 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 859 | +0.01(+0.08%) |
| Aug 03, 2012 | 16.82 | 16.82 | 16.82 | 0 | +0.27(+1.64%) | |
| Aug 02, 2012 | 16.55 | 16.55 | 16.55 | 16.55 | 143 | -0.16(-0.96%) |
| Aug 01, 2012 | 16.64 | 16.71 | 16.64 | 16.71 | 2,722 | +0.05(+0.31%) |
| Jul 27, 2012 | 16.66 | 16.66 | 16.66 | 0 | +0.44(+2.70%) | |
| Jul 26, 2012 | 16.22 | 16.22 | 16.22 | 16.22 | 325 | +0.24(+1.48%) |
| Jul 24, 2012 | 15.98 | 15.98 | 15.98 | 0 | -0.09(-0.56%) | |
| Jul 23, 2012 | 15.97 | 16.07 | 15.97 | 16.07 | 555 | -0.24(-1.46%) |
| Jul 20, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 286 | -0.02(-0.13%) |
| Jul 18, 2012 | 16.33 | 16.33 | 16.33 | 0 | +0.21(+1.30%) | |
| Jul 16, 2012 | 16.12 | 16.12 | 16.12 | 0 | -0.04(-0.26%) | |
| Jul 10, 2012 | 16.16 | 16.16 | 16.16 | 0 | -0.18(-1.11%) | |
| Jul 09, 2012 | 16.28 | 16.35 | 16.28 | 16.35 | 1,432 | -0.01(-0.04%) |
| Jun 29, 2012 | 16.35 | 16.35 | 16.35 | 0 | +0.60(+3.83%) | |
| Jun 27, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.07(+0.42%) | |
| Jun 26, 2012 | 15.61 | 15.69 | 15.61 | 15.68 | 2,435 | +0.14(+0.90%) |
| Jun 25, 2012 | 15.60 | 15.60 | 15.54 | 15.54 | 616 | -1.05(-6.31%) |
| Jun 19, 2012 | 16.59 | 16.59 | 16.59 | 0 | +0.47(+2.95%) | |
| Jun 15, 2012 | 16.12 | 16.12 | 16.12 | 0 | +0.08(+0.52%) | |
| Jun 13, 2012 | 16.03 | 16.03 | 16.03 | 0 | +0.80(+5.22%) | |
| Jun 02, 2012 | 15.24 | 15.24 | 15.24 | 0 | +0.00(+0.00%) |
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.
