Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Alphadex Fund FT (NY: FJP )

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 (%)
Jan 31, 2012 38.41 38.41 38.41 0 +0.22(+0.58%)
Jan 30, 2012 38.28 38.28 38.19 38.19 881 -0.16(-0.42%)
Jan 27, 2012 38.35 38.35 38.35 38.35 539 +0.58(+1.54%)
Jan 25, 2012 37.77 37.77 37.77 0 -0.12(-0.32%)
Jan 23, 2012 37.89 37.89 37.89 0 -0.11(-0.29%)
Jan 20, 2012 37.69 38.11 37.69 38.00 1,394 +0.30(+0.80%)
Jan 19, 2012 38.05 38.05 37.70 37.70 750 +0.02(+0.05%)
Jan 18, 2012 37.66 37.68 37.66 37.68 1,519 +0.38(+1.02%)
Jan 17, 2012 37.25 37.30 37.15 37.30 5,491 +0.13(+0.35%)
Jan 13, 2012 37.17 37.17 37.17 37.17 100 +0.02(+0.05%)
Jan 12, 2012 37.43 37.47 37.11 37.15 18,760 -0.50(-1.33%)
Jan 11, 2012 37.53 37.65 37.52 37.65 1,380 -0.17(-0.44%)
Jan 10, 2012 37.82 37.82 37.74 37.82 2,400 +0.29(+0.77%)
Jan 09, 2012 37.73 37.73 37.53 37.53 625 -0.22(-0.59%)
Jan 06, 2012 37.50 37.75 37.50 37.75 2,320 -0.48(-1.27%)
Jan 05, 2012 38.23 38.23 38.23 38.23 365 -0.35(-0.90%)
Jan 04, 2012 38.67 38.67 38.49 38.58 448 +1.12(+2.99%)
Dec 29, 2011 37.46 37.46 37.46 0 +0.48(+1.30%)
Dec 28, 2011 38.82 38.82 36.95 36.98 1,772 -0.36(-0.96%)
Dec 27, 2011 37.09 37.35 37.09 37.34 3,793 +0.15(+0.39%)
Dec 21, 2011 37.19 37.19 37.19 37.19 0 -0.56(-1.47%)
Dec 20, 2011 37.63 37.75 37.63 37.75 3,820 +1.03(+2.82%)
Dec 19, 2011 37.15 37.15 36.72 36.72 8,750 -0.46(-1.25%)
Dec 16, 2011 37.14 37.18 37.14 37.18 1,200 -0.02(-0.06%)
Dec 15, 2011 37.20 37.20 37.20 37.20 200 -1.17(-3.04%)
Dec 07, 2011 38.37 38.37 38.37 38.37 0 -0.18(-0.46%)
Dec 05, 2011 38.55 38.55 38.55 0 +0.20(+0.53%)
Nov 30, 2011 38.34 38.34 38.34 0 +1.54(+4.18%)
Nov 28, 2011 36.81 36.81 36.81 0 -0.35(-0.95%)
Nov 22, 2011 37.16 37.16 37.16 0 -0.76(-1.99%)
Nov 09, 2011 37.92 37.92 37.92 0 -0.44(-1.15%)
Nov 08, 2011 38.36 38.36 38.36 38.36 111 +0.39(+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.