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 (%)
Feb 29, 2012 32.31 32.31 32.31 32.31 242 -0.41(-1.25%)
Feb 28, 2012 32.72 32.72 32.72 32.72 472 +0.18(+0.56%)
Feb 22, 2012 32.54 32.54 32.54 0 +0.15(+0.46%)
Feb 15, 2012 32.39 32.39 32.39 0 +0.44(+1.37%)
Feb 14, 2012 31.81 31.96 31.81 31.95 10,668 -0.09(-0.28%)
Feb 13, 2012 32.05 32.05 32.05 32.05 258 +0.63(+2.01%)
Feb 10, 2012 31.88 31.88 31.42 31.42 584 -0.75(-2.34%)
Feb 09, 2012 32.16 32.17 32.16 32.17 533 -0.06(-0.18%)
Feb 08, 2012 32.18 32.23 32.17 32.23 1,320 -0.12(-0.38%)
Feb 07, 2012 32.09 32.35 32.09 32.35 946 +0.40(+1.26%)
Feb 06, 2012 31.95 31.95 31.95 31.95 121 -0.11(-0.33%)
Feb 03, 2012 32.05 32.05 32.05 32.05 272 -0.03(-0.10%)
Feb 02, 2012 31.98 32.09 31.61 32.09 13,632 +0.40(+1.28%)
Jan 31, 2012 31.68 31.68 31.68 0 +0.18(+0.58%)
Jan 30, 2012 31.58 31.58 31.50 31.50 1,068 -0.13(-0.42%)
Jan 27, 2012 31.63 31.63 31.63 31.63 653 +0.48(+1.54%)
Jan 25, 2012 31.15 31.15 31.15 0 -0.10(-0.32%)
Jan 23, 2012 31.25 31.25 31.25 0 -0.09(-0.29%)
Jan 20, 2012 31.09 31.44 31.09 31.34 1,690 +0.25(+0.80%)
Jan 19, 2012 31.39 31.39 31.10 31.10 909 +0.02(+0.05%)
Jan 18, 2012 31.06 31.08 31.06 31.08 1,841 +0.31(+1.02%)
Jan 17, 2012 30.73 30.77 30.64 30.77 6,656 +0.11(+0.35%)
Jan 13, 2012 30.66 30.66 30.66 30.66 121 +0.02(+0.05%)
Jan 12, 2012 30.87 30.91 30.61 30.64 22,743 -0.41(-1.33%)
Jan 11, 2012 30.96 31.06 30.95 31.06 1,673 -0.14(-0.44%)
Jan 10, 2012 31.20 31.20 31.13 31.19 2,909 +0.24(+0.77%)
Jan 09, 2012 31.12 31.12 30.95 30.95 757 -0.18(-0.59%)
Jan 06, 2012 30.93 31.14 30.93 31.14 2,812 -0.40(-1.27%)
Jan 05, 2012 31.53 31.54 31.53 31.54 442 -0.29(-0.90%)
Jan 04, 2012 31.90 31.90 31.75 31.82 543 +0.92(+2.99%)
Dec 29, 2011 30.90 30.90 30.90 0 +0.40(+1.30%)
Dec 28, 2011 32.02 32.02 30.48 30.50 2,148 -0.30(-0.96%)
Dec 27, 2011 30.59 30.81 30.59 30.80 4,598 +0.12(+0.39%)
Dec 21, 2011 30.68 30.68 30.68 30.68 0 -0.46(-1.47%)
Dec 20, 2011 31.04 31.14 31.04 31.14 4,631 +0.85(+2.82%)
Dec 19, 2011 30.64 30.64 30.29 30.29 10,608 -0.38(-1.25%)
Dec 16, 2011 30.63 30.67 30.63 30.67 1,454 -0.02(-0.06%)
Dec 15, 2011 30.69 30.69 30.69 30.69 242 -0.96(-3.04%)
Dec 07, 2011 31.65 31.65 31.65 31.65 0 -0.15(-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.