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 (%)
Apr 30, 2012 38.35 38.84 38.20 38.21 8,500 -0.40(-1.04%)
Apr 26, 2012 38.61 38.61 38.61 0 +0.38(+0.99%)
Apr 24, 2012 38.23 38.23 38.23 0 +0.35(+0.92%)
Apr 23, 2012 37.84 37.96 37.84 37.88 6,802 -0.40(-1.04%)
Apr 20, 2012 38.29 38.42 38.28 38.28 6,000 +0.09(+0.24%)
Apr 19, 2012 38.16 38.21 38.16 38.19 3,176 -0.56(-1.45%)
Apr 17, 2012 38.75 38.75 38.75 0 +0.43(+1.13%)
Apr 16, 2012 38.47 38.56 38.31 38.32 4,290 +0.23(+0.60%)
Apr 13, 2012 38.09 38.09 38.09 38.09 204 -0.34(-0.88%)
Apr 12, 2012 38.26 38.43 38.26 38.43 460 +0.73(+1.94%)
Apr 10, 2012 37.70 37.70 37.70 0 -0.82(-2.13%)
Apr 09, 2012 38.50 38.54 38.26 38.52 3,730 +0.03(+0.08%)
Apr 05, 2012 38.31 38.62 38.20 38.49 8,900 +0.09(+0.23%)
Apr 04, 2012 38.53 38.88 38.16 38.40 6,560 -0.81(-2.07%)
Apr 03, 2012 39.31 39.82 39.00 39.21 14,727 -0.47(-1.18%)
Apr 02, 2012 39.44 39.68 39.33 39.68 7,327 -0.14(-0.35%)
Mar 30, 2012 40.25 40.25 39.63 39.82 5,420 +0.25(+0.62%)
Mar 29, 2012 39.57 39.57 39.57 39.57 400 +0.21(+0.54%)
Mar 28, 2012 39.45 39.54 39.36 39.36 2,400 -0.17(-0.43%)
Mar 27, 2012 39.33 39.80 39.32 39.53 3,500 +0.24(+0.61%)
Mar 26, 2012 39.29 39.32 39.07 39.29 5,600 +0.10(+0.26%)
Mar 23, 2012 39.17 39.20 39.16 39.19 4,771 +0.32(+0.82%)
Mar 22, 2012 38.91 39.37 38.77 38.87 5,707 +0.12(+0.31%)
Mar 21, 2012 39.20 39.43 37.80 38.75 2,900 -0.22(-0.56%)
Mar 20, 2012 38.98 39.03 38.87 38.97 5,140 -0.41(-1.04%)
Mar 19, 2012 38.74 39.57 38.74 39.38 7,040 -0.08(-0.20%)
Mar 16, 2012 39.27 39.46 39.24 39.46 5,386 +0.35(+0.90%)
Mar 15, 2012 38.94 39.25 38.94 39.11 5,738 +0.23(+0.60%)
Mar 14, 2012 39.22 39.30 38.82 38.88 5,546 -0.37(-0.95%)
Mar 13, 2012 39.18 39.25 39.17 39.25 400 -0.08(-0.20%)
Mar 12, 2012 39.29 39.37 39.23 39.33 5,400 -0.21(-0.53%)
Mar 09, 2012 39.51 39.68 39.50 39.54 6,800 -0.01(-0.03%)
Mar 08, 2012 39.48 39.70 39.46 39.55 6,700 +0.45(+1.15%)
Mar 07, 2012 39.06 39.22 39.01 39.10 8,300 +0.31(+0.80%)
Mar 06, 2012 38.73 38.79 38.73 38.79 1,817 -0.07(-0.18%)
Mar 05, 2012 39.14 39.14 38.86 38.86 1,678 -0.28(-0.72%)
Mar 01, 2012 39.14 39.14 39.14 0 -0.04(-0.09%)
Feb 29, 2012 39.18 39.18 39.18 39.18 200 -0.49(-1.25%)
Feb 28, 2012 39.67 39.67 39.67 39.67 390 +0.22(+0.56%)
Feb 22, 2012 39.45 39.45 39.45 0 +0.18(+0.46%)
Feb 15, 2012 39.27 39.27 39.27 0 +0.53(+1.37%)
Feb 14, 2012 38.57 38.75 38.57 38.74 8,800 -0.11(-0.28%)
Feb 13, 2012 38.85 38.85 38.85 38.85 213 +0.76(+2.01%)
Feb 10, 2012 38.65 38.65 38.09 38.09 482 -0.91(-2.34%)
Feb 09, 2012 38.99 39.00 38.99 39.00 440 -0.07(-0.18%)
Feb 08, 2012 39.02 39.07 39.00 39.07 1,089 -0.15(-0.38%)
Feb 07, 2012 38.90 39.22 38.90 39.22 781 +0.49(+1.26%)
Feb 06, 2012 38.73 38.73 38.73 38.73 100 -0.13(-0.33%)
Feb 03, 2012 38.86 38.86 38.86 38.86 225 -0.04(-0.10%)
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.