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 (%)
Mar 30, 2012 33.20 33.20 32.69 32.85 6,570 +0.20(+0.62%)
Mar 29, 2012 32.64 32.64 32.64 32.64 484 +0.18(+0.54%)
Mar 28, 2012 32.54 32.61 32.47 32.47 2,909 -0.14(-0.43%)
Mar 27, 2012 32.44 32.83 32.43 32.61 4,243 +0.20(+0.61%)
Mar 26, 2012 32.41 32.43 32.23 32.41 6,789 +0.08(+0.26%)
Mar 23, 2012 32.31 32.33 32.30 32.33 5,784 +0.26(+0.82%)
Mar 22, 2012 32.09 32.47 31.98 32.06 6,918 +0.10(+0.31%)
Mar 21, 2012 32.33 32.52 31.18 31.96 3,515 -0.18(-0.56%)
Mar 20, 2012 32.15 32.19 32.06 32.14 6,231 -0.34(-1.04%)
Mar 19, 2012 31.95 32.64 31.95 32.48 8,534 -0.07(-0.20%)
Mar 16, 2012 32.39 32.55 32.37 32.55 6,529 +0.29(+0.90%)
Mar 15, 2012 32.12 32.37 32.12 32.26 6,956 +0.19(+0.60%)
Mar 14, 2012 32.35 32.42 32.02 32.07 6,723 -0.31(-0.95%)
Mar 13, 2012 32.32 32.38 32.31 32.38 484 -0.07(-0.20%)
Mar 12, 2012 32.41 32.47 32.36 32.44 6,546 -0.17(-0.53%)
Mar 09, 2012 32.59 32.73 32.58 32.61 8,243 -0.01(-0.03%)
Mar 08, 2012 32.56 32.75 32.55 32.62 8,122 +0.37(+1.15%)
Mar 07, 2012 32.22 32.35 32.18 32.25 10,062 +0.26(+0.80%)
Mar 06, 2012 31.95 32.00 31.95 32.00 2,202 -0.06(-0.18%)
Mar 05, 2012 32.28 32.28 32.05 32.05 2,034 -0.23(-0.72%)
Mar 01, 2012 32.28 32.28 32.28 0 -0.03(-0.09%)
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%)
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.