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 (%)
Jul 29, 2011 36.14 36.58 36.14 36.58 1,129 -0.21(-0.56%)
Jul 27, 2011 36.79 36.79 36.79 0 -0.49(-1.31%)
Jul 26, 2011 37.08 37.27 37.05 37.27 3,781 +0.09(+0.24%)
Jul 25, 2011 37.05 37.24 37.05 37.18 13,726 +0.14(+0.38%)
Jul 22, 2011 37.08 37.08 37.04 37.04 312 -0.18(-0.48%)
Jul 21, 2011 36.86 37.23 36.86 37.22 3,285 +0.00(+0.01%)
Jul 20, 2011 36.82 37.22 36.81 37.22 4,243 +1.21(+3.37%)
Jul 18, 2011 36.00 36.00 36.00 0 -0.43(-1.18%)
Jul 15, 2011 36.46 36.46 36.43 36.43 1,697 +0.00(+0.00%)
Jul 14, 2011 36.43 36.43 36.43 36.43 121 +0.00(+0.00%)
Jul 13, 2011 39.91 39.91 36.38 36.43 2,545 +0.47(+1.31%)
Jul 12, 2011 35.93 35.96 35.93 35.96 1,188 +0.31(+0.86%)
Jul 11, 2011 35.47 35.67 35.44 35.66 2,446 -0.36(-0.99%)
Jul 08, 2011 35.99 36.01 35.96 36.01 1,751 -0.33(-0.91%)
Jul 07, 2011 36.39 36.39 36.35 36.35 1,660 +0.38(+1.05%)
Jul 06, 2011 36.10 36.10 35.97 35.97 2,545 +0.07(+0.20%)
Jul 05, 2011 35.90 35.90 35.90 35.90 1,212 +0.52(+1.47%)
Jun 29, 2011 35.38 35.38 35.38 0 +0.49(+1.39%)
Jun 28, 2011 34.69 34.89 34.69 34.89 363 +0.16(+0.45%)
Jun 27, 2011 34.55 34.73 34.55 34.73 2,424 +0.12(+0.36%)
Jun 24, 2011 34.61 34.61 34.61 34.61 606 -0.21(-0.62%)
Jun 22, 2011 34.83 34.83 34.83 0 +0.22(+0.64%)
Jun 21, 2011 34.54 34.60 34.54 34.60 254 +0.64(+1.89%)
Jun 17, 2011 33.96 33.96 33.96 0 +0.13(+0.39%)
Jun 16, 2011 33.92 33.92 33.83 33.83 1,727 -0.16(-0.46%)
Jun 15, 2011 34.02 34.02 33.98 33.98 327 +0.02(+0.05%)
Jun 10, 2011 33.97 33.97 33.97 0 -0.23(-0.66%)
Jun 09, 2011 34.32 34.32 34.19 34.19 866 +0.88(+2.63%)
May 25, 2011 33.32 33.32 33.32 0 +0.19(+0.57%)
May 23, 2011 33.13 33.13 33.13 0 -1.52(-4.38%)
May 18, 2011 34.64 34.64 34.64 34.64 0 +0.63(+1.84%)
May 17, 2011 34.02 34.02 34.02 34.02 364 -1.09(-3.10%)
May 12, 2011 35.10 35.10 35.10 0 -0.60(-1.67%)
May 10, 2011 35.70 35.70 35.70 0 +0.51(+1.45%)
May 05, 2011 35.19 35.19 35.19 0 -0.12(-0.33%)
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.