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, 2013 35.92 35.97 35.69 35.95 1,522 +0.34(+0.95%)
Apr 29, 2013 35.54 35.62 35.33 35.61 2,632 +0.27(+0.77%)
Apr 26, 2013 35.38 35.38 35.00 35.34 6,780 -0.22(-0.61%)
Apr 25, 2013 35.52 35.60 35.38 35.55 5,260 +0.44(+1.26%)
Apr 24, 2013 35.30 35.44 35.11 35.11 2,170 -0.01(-0.03%)
Apr 23, 2013 34.81 35.24 34.48 35.12 3,012 +0.30(+0.85%)
Apr 22, 2013 34.68 34.83 34.41 34.83 1,680 +0.35(+1.00%)
Apr 19, 2013 34.39 34.48 34.25 34.48 6,743 +0.61(+1.80%)
Apr 18, 2013 34.26 34.26 33.87 33.87 3,467 -0.64(-1.86%)
Apr 17, 2013 34.18 34.51 34.18 34.51 1,877 -0.02(-0.05%)
Apr 16, 2013 34.07 34.53 34.07 34.53 3,211 +0.19(+0.55%)
Apr 15, 2013 34.60 34.60 34.31 34.34 1,408 +0.11(+0.31%)
Apr 12, 2013 34.86 34.86 34.13 34.23 6,153 +0.05(+0.15%)
Apr 11, 2013 34.17 34.23 33.88 34.18 3,124 +0.35(+1.02%)
Apr 10, 2013 33.97 33.97 33.58 33.84 3,527 +0.62(+1.86%)
Apr 09, 2013 32.79 33.22 32.78 33.22 7,855 -0.19(-0.57%)
Apr 08, 2013 33.03 33.41 33.03 33.41 2,693 +0.54(+1.63%)
Apr 05, 2013 32.74 32.94 32.61 32.87 5,830 +0.13(+0.40%)
Apr 04, 2013 32.63 32.74 32.59 32.74 1,685 +1.00(+3.14%)
Apr 03, 2013 32.09 32.09 31.62 31.74 1,025 +0.07(+0.23%)
Apr 02, 2013 31.38 31.73 31.38 31.67 27,890 +0.22(+0.68%)
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.