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 (%)
Jul 29, 2011 43.82 44.35 43.82 44.35 932 -0.25(-0.56%)
Jul 27, 2011 44.60 44.60 44.60 0 -0.59(-1.31%)
Jul 26, 2011 44.95 45.19 44.91 45.19 3,119 +0.11(+0.24%)
Jul 25, 2011 44.92 45.15 44.92 45.08 11,322 +0.17(+0.38%)
Jul 22, 2011 44.95 44.95 44.91 44.91 258 -0.22(-0.48%)
Jul 21, 2011 44.69 45.13 44.69 45.13 2,710 +0.01(+0.01%)
Jul 20, 2011 44.64 45.12 44.63 45.12 3,500 +1.47(+3.37%)
Jul 18, 2011 43.65 43.65 43.65 0 -0.52(-1.18%)
Jul 15, 2011 44.20 44.20 44.17 44.17 1,400 +0.00(+0.00%)
Jul 14, 2011 44.17 44.17 44.17 44.17 100 +0.00(+0.00%)
Jul 13, 2011 48.38 48.38 44.11 44.17 2,100 +0.57(+1.31%)
Jul 12, 2011 43.56 43.60 43.56 43.60 980 +0.37(+0.86%)
Jul 11, 2011 43.00 43.25 42.96 43.23 2,018 -0.43(-0.99%)
Jul 08, 2011 43.63 43.66 43.59 43.66 1,445 -0.40(-0.91%)
Jul 07, 2011 44.12 44.12 44.06 44.06 1,370 +0.46(+1.05%)
Jul 06, 2011 43.76 43.77 43.60 43.60 2,100 +0.08(+0.20%)
Jul 05, 2011 43.52 43.52 43.52 43.52 1,000 +0.63(+1.47%)
Jun 29, 2011 42.89 42.89 42.89 0 +0.59(+1.39%)
Jun 28, 2011 42.06 42.30 42.06 42.30 300 +0.19(+0.45%)
Jun 27, 2011 41.89 42.11 41.89 42.11 2,000 +0.15(+0.36%)
Jun 24, 2011 41.96 41.96 41.96 41.96 500 -0.26(-0.62%)
Jun 22, 2011 42.22 42.22 42.22 0 +0.27(+0.64%)
Jun 21, 2011 41.87 41.95 41.87 41.95 210 +0.78(+1.89%)
Jun 17, 2011 41.17 41.17 41.17 0 +0.16(+0.39%)
Jun 16, 2011 41.12 41.12 41.01 41.01 1,425 -0.19(-0.46%)
Jun 15, 2011 41.24 41.24 41.20 41.20 270 +0.02(+0.05%)
Jun 10, 2011 41.18 41.18 41.18 0 -0.27(-0.66%)
Jun 09, 2011 41.61 41.61 41.45 41.45 715 +1.06(+2.63%)
May 25, 2011 40.39 40.39 40.39 0 +0.23(+0.57%)
May 23, 2011 40.16 40.16 40.16 0 -1.84(-4.38%)
May 18, 2011 42.00 42.00 42.00 42.00 0 +0.76(+1.84%)
May 17, 2011 41.24 41.24 41.24 41.24 301 -1.32(-3.10%)
May 12, 2011 42.56 42.56 42.56 0 -0.72(-1.67%)
May 10, 2011 43.28 43.28 43.28 0 +0.62(+1.45%)
May 05, 2011 42.66 42.66 42.66 0 -0.14(-0.33%)
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.