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 (%)
Jun 29, 2012 29.89 29.89 29.89 29.89 121 +0.76(+2.60%)
Jun 27, 2012 29.13 29.13 29.13 0 -0.21(-0.73%)
Jun 21, 2012 29.35 29.35 29.35 0 +0.05(+0.16%)
Jun 18, 2012 29.30 29.30 29.30 0 +0.28(+0.95%)
Jun 15, 2012 29.03 29.03 29.03 29.03 164 +0.37(+1.30%)
Jun 13, 2012 28.66 28.66 28.66 0 +0.22(+0.78%)
Jun 11, 2012 28.43 28.43 28.43 0 -0.02(-0.09%)
Jun 08, 2012 28.42 28.46 28.42 28.46 424 +0.27(+0.96%)
Jun 04, 2012 28.19 28.19 28.19 0 -0.58(-2.03%)
May 25, 2012 28.77 28.77 28.77 28.77 0 -0.07(-0.23%)
May 24, 2012 28.84 28.84 28.84 28.84 551 +0.12(+0.40%)
May 23, 2012 28.80 28.80 28.66 28.72 2,545 -0.60(-2.04%)
May 22, 2012 29.29 29.32 29.29 29.32 242 +0.12(+0.41%)
May 21, 2012 29.20 29.20 29.20 29.20 181 -0.14(-0.48%)
May 17, 2012 29.34 29.34 29.34 0 +0.26(+0.91%)
May 16, 2012 29.17 29.25 29.05 29.08 7,904 -0.48(-1.62%)
May 15, 2012 29.72 29.78 29.55 29.55 3,576 -0.28(-0.94%)
May 14, 2012 29.82 29.89 29.78 29.83 13,578 -0.92(-2.98%)
May 10, 2012 30.75 30.75 30.75 0 +0.38(+1.25%)
May 09, 2012 30.34 30.37 30.30 30.37 848 -0.21(-0.67%)
May 08, 2012 30.68 30.77 30.40 30.58 7,304 -0.52(-1.67%)
May 07, 2012 30.89 31.10 30.83 31.10 37,825 +0.21(+0.67%)
May 04, 2012 30.89 30.89 30.89 30.89 193 -0.07(-0.21%)
May 03, 2012 30.95 30.96 30.94 30.96 2,182 -0.48(-1.52%)
May 01, 2012 31.43 31.43 31.43 0 -0.08(-0.26%)
Apr 30, 2012 31.63 32.04 31.51 31.52 10,304 -0.33(-1.04%)
Apr 26, 2012 31.85 31.85 31.85 0 +0.31(+0.99%)
Apr 24, 2012 31.53 31.53 31.53 0 +0.29(+0.92%)
Apr 23, 2012 31.21 31.31 31.21 31.25 8,246 -0.33(-1.05%)
Apr 20, 2012 31.58 31.69 31.58 31.58 7,274 +0.07(+0.24%)
Apr 19, 2012 31.48 31.52 31.48 31.50 3,850 -0.46(-1.45%)
Apr 17, 2012 31.96 31.96 31.96 0 +0.36(+1.13%)
Apr 16, 2012 31.73 31.81 31.60 31.61 5,200 +0.19(+0.60%)
Apr 13, 2012 31.42 31.42 31.42 31.42 247 -0.28(-0.88%)
Apr 12, 2012 31.56 31.70 31.56 31.70 557 +0.60(+1.94%)
Apr 10, 2012 31.10 31.10 31.10 0 -0.68(-2.13%)
Apr 09, 2012 31.76 31.79 31.56 31.77 4,522 +0.02(+0.08%)
Apr 05, 2012 31.60 31.86 31.51 31.75 10,789 +0.07(+0.23%)
Apr 04, 2012 31.78 32.07 31.48 31.67 7,952 -0.67(-2.07%)
Apr 03, 2012 32.42 32.85 32.17 32.34 17,854 -0.39(-1.18%)
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.