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 (%)
Jan 31, 2013 29.88 30.01 29.85 29.93 3,310 +0.02(+0.08%)
Jan 30, 2013 29.90 29.98 29.90 29.90 3,738 +0.28(+0.95%)
Jan 29, 2013 29.60 29.69 29.60 29.62 3,269 +0.25(+0.84%)
Jan 28, 2013 29.46 29.67 29.32 29.37 3,205 -0.30(-1.00%)
Jan 25, 2013 29.73 29.77 29.58 29.67 2,182 +0.28(+0.95%)
Jan 24, 2013 29.55 29.55 29.39 29.39 792 +0.17(+0.56%)
Jan 23, 2013 29.27 29.51 29.22 29.22 3,211 -0.29(-0.98%)
Jan 22, 2013 29.48 29.54 29.48 29.51 1,394 -0.12(-0.42%)
Jan 18, 2013 29.67 29.67 29.57 29.64 1,881 +0.26(+0.90%)
Jan 17, 2013 29.49 29.49 29.37 29.37 606 -0.21(-0.72%)
Jan 16, 2013 29.59 29.59 29.59 29.59 887 -0.29(-0.98%)
Jan 15, 2013 29.88 29.95 29.86 29.88 738 -0.10(-0.34%)
Jan 14, 2013 30.02 30.09 29.98 29.98 1,009 +0.13(+0.44%)
Jan 12, 2013 29.82 29.85 29.71 29.85 1,148 +0.00(+0.00%)
Jan 11, 2013 29.82 29.85 29.71 29.85 1,148 -0.04(-0.14%)
Jan 10, 2013 29.89 29.89 29.89 29.89 532 +0.21(+0.69%)
Jan 09, 2013 29.72 29.72 29.63 29.69 1,322 +0.30(+1.01%)
Jan 08, 2013 29.35 29.64 29.35 29.39 2,605 -0.28(-0.95%)
Jan 07, 2013 29.46 29.67 29.33 29.67 3,216 -0.11(-0.38%)
Jan 04, 2013 29.64 29.78 29.48 29.78 1,104 -0.48(-1.58%)
Jan 03, 2013 30.23 30.30 30.10 30.26 26,296 +0.02(+0.06%)
Jan 02, 2013 30.25 30.25 29.97 30.25 8,346 +0.28(+0.93%)
Dec 31, 2012 29.25 30.08 29.25 29.97 255,574 +0.59(+2.00%)
Dec 27, 2012 29.38 29.38 29.38 29.38 0 +0.01(+0.05%)
Dec 26, 2012 29.33 29.36 29.32 29.36 2,182 -0.26(-0.88%)
Dec 24, 2012 29.55 29.62 29.55 29.62 727 +0.48(+1.65%)
Dec 18, 2012 29.14 29.14 29.14 0 +0.07(+0.23%)
Dec 12, 2012 29.08 29.08 29.08 0 -0.07(-0.23%)
Dec 11, 2012 29.14 29.21 29.14 29.14 804 +0.01(+0.03%)
Dec 05, 2012 29.13 29.13 29.13 0 -0.10(-0.34%)
Dec 04, 2012 29.10 29.57 29.10 29.23 7,171 +0.12(+0.42%)
Nov 29, 2012 29.11 29.11 29.11 29.11 0 +0.26(+0.92%)
Nov 28, 2012 28.84 28.84 28.84 28.84 186 +0.03(+0.11%)
Nov 24, 2012 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 23, 2012 28.81 28.81 28.81 28.81 727 -0.16(-0.57%)
Nov 19, 2012 28.98 28.98 28.98 28.98 0 +0.92(+3.29%)
Nov 14, 2012 28.05 28.05 28.05 0 -0.53(-1.85%)
Nov 12, 2012 28.58 28.58 28.58 0 -0.13(-0.46%)
Nov 09, 2012 28.71 28.71 28.71 28.71 562 +0.14(+0.49%)
Nov 08, 2012 28.47 28.58 28.46 28.57 3,637 -0.75(-2.56%)
Nov 07, 2012 29.48 29.48 29.32 29.32 272 -0.32(-1.09%)
Nov 04, 2012 29.64 29.64 29.64 0 +0.00(+0.00%)
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.