Financial News
Asia Pacific Ex-Japan Alphadex Fund FT (NY: FPA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 15.76 | 15.76 | 15.49 | 15.49 | 1,289 | -0.01(-0.05%) |
| May 24, 2012 | 15.49 | 15.49 | 15.49 | 0 | -0.31(-1.99%) | |
| May 22, 2012 | 15.81 | 15.81 | 15.81 | 0 | +0.02(+0.13%) | |
| May 21, 2012 | 15.79 | 15.79 | 15.79 | 15.79 | 1,262 | -0.06(-0.35%) |
| May 17, 2012 | 15.84 | 15.84 | 15.84 | 0 | -0.63(-3.81%) | |
| May 15, 2012 | 16.47 | 16.47 | 16.47 | 0 | +0.02(+0.13%) | |
| May 14, 2012 | 16.56 | 16.56 | 16.45 | 16.45 | 286 | -0.30(-1.79%) |
| May 11, 2012 | 16.75 | 16.75 | 16.75 | 16.75 | 1,217 | +0.00(+0.00%) |
| May 09, 2012 | 16.75 | 16.75 | 16.75 | 0 | -0.53(-3.05%) | |
| May 07, 2012 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | -0.40(-2.27%) |
| Apr 30, 2012 | 17.68 | 17.68 | 17.68 | 0 | -0.15(-0.86%) | |
| Apr 27, 2012 | 17.78 | 17.86 | 17.74 | 17.83 | 10,029 | +0.01(+0.04%) |
| Apr 26, 2012 | 17.66 | 17.88 | 17.66 | 17.83 | 13,977 | +0.15(+0.83%) |
| Apr 24, 2012 | 17.68 | 17.68 | 17.68 | 0 | -0.27(-1.48%) | |
| Apr 20, 2012 | 17.94 | 17.94 | 17.94 | 0 | +0.03(+0.16%) | |
| Apr 13, 2012 | 17.92 | 17.92 | 17.92 | 0 | +0.24(+1.38%) | |
| Apr 11, 2012 | 17.67 | 17.67 | 17.67 | 0 | +0.24(+1.40%) | |
| Apr 10, 2012 | 17.51 | 17.51 | 17.43 | 17.43 | 573 | -0.53(-2.95%) |
| Apr 09, 2012 | 17.96 | 17.96 | 17.96 | 17.96 | 491 | +0.05(+0.27%) |
| Apr 04, 2012 | 17.91 | 17.91 | 17.91 | 0 | +0.10(+0.55%) | |
| Mar 29, 2012 | 17.81 | 17.81 | 17.81 | 0 | -0.15(-0.82%) | |
| Mar 28, 2012 | 18.01 | 18.07 | 17.93 | 17.96 | 4,441 | -0.07(-0.39%) |
| Mar 27, 2012 | 18.08 | 18.12 | 18.02 | 18.03 | 7,850 | -0.04(-0.23%) |
| Mar 26, 2012 | 18.03 | 18.17 | 18.03 | 18.07 | 3,030 | +0.18(+1.02%) |
| Mar 22, 2012 | 17.89 | 17.89 | 17.89 | 0 | -0.09(-0.51%) | |
| Mar 20, 2012 | 17.98 | 17.98 | 17.98 | 0 | -0.34(-1.83%) | |
| Mar 19, 2012 | 18.27 | 18.40 | 18.27 | 18.31 | 9,872 | +0.01(+0.04%) |
| Mar 15, 2012 | 18.31 | 18.31 | 18.31 | 0 | +0.11(+0.59%) | |
| Mar 14, 2012 | 18.20 | 18.20 | 18.20 | 18.20 | 214 | +0.12(+0.68%) |
| Mar 12, 2012 | 18.08 | 18.08 | 18.08 | 0 | -0.10(-0.54%) | |
| Mar 05, 2012 | 18.17 | 18.17 | 18.17 | 0 | -0.08(-0.46%) |
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.
