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 (%)
Dec 31, 2012 29.25 30.08 29.25 29.97 255,574 +0.59(+2.00%)
Dec 27, 2012 29.38 29.38 29.38 29.38 0 +0.01(+0.05%)
Dec 26, 2012 29.33 29.36 29.32 29.36 2,182 -0.26(-0.88%)
Dec 24, 2012 29.55 29.62 29.55 29.62 727 +0.48(+1.65%)
Dec 18, 2012 29.14 29.14 29.14 0 +0.07(+0.23%)
Dec 12, 2012 29.08 29.08 29.08 0 -0.07(-0.23%)
Dec 11, 2012 29.14 29.21 29.14 29.14 804 +0.01(+0.03%)
Dec 05, 2012 29.13 29.13 29.13 0 -0.10(-0.34%)
Dec 04, 2012 29.10 29.57 29.10 29.23 7,171 +0.12(+0.42%)
Nov 29, 2012 29.11 29.11 29.11 29.11 0 +0.26(+0.92%)
Nov 28, 2012 28.84 28.84 28.84 28.84 186 +0.03(+0.11%)
Nov 24, 2012 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 23, 2012 28.81 28.81 28.81 28.81 727 -0.16(-0.57%)
Nov 19, 2012 28.98 28.98 28.98 28.98 0 +0.92(+3.29%)
Nov 14, 2012 28.05 28.05 28.05 0 -0.53(-1.85%)
Nov 12, 2012 28.58 28.58 28.58 0 -0.13(-0.46%)
Nov 09, 2012 28.71 28.71 28.71 28.71 562 +0.14(+0.49%)
Nov 08, 2012 28.47 28.58 28.46 28.57 3,637 -0.75(-2.56%)
Nov 07, 2012 29.48 29.48 29.32 29.32 272 -0.32(-1.09%)
Nov 04, 2012 29.64 29.64 29.64 0 +0.00(+0.00%)
Nov 02, 2012 29.64 29.64 29.64 29.64 303 -0.35(-1.18%)
Oct 22, 2012 30.00 30.00 30.00 0 +0.36(+1.21%)
Oct 19, 2012 29.61 29.64 29.61 29.64 1,721 -0.54(-1.78%)
Oct 18, 2012 30.26 30.26 30.18 30.18 242 +0.73(+2.49%)
Oct 11, 2012 29.45 29.45 29.45 0 +0.17(+0.59%)
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.