ABERDEEN ASIA PACIFIC INCOM FD Historical Stock Price

Below is the stock price history for Aberdeen Asia Pacific Incom Fd FAX. Data is recorded each day for the historical open, high, low, close and volume. The Aberdeen Asia Pacific Incom Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aberdeen Asia Pacific Incom Fd Historical Stock Price

DateOpenHighLowCloseVolume
2019-05-23 4.055 4.055 4.015 4.04 22,378
2019-05-22 4.075 4.08 4.065 4.065 3,946
2019-05-21 4.125 4.125 4.06 4.07 66,600
2019-05-20 4.135 4.145 4.125 4.145 28,935
2019-05-17 4.14 4.145 4.13 4.13 12,362
2019-05-16 4.145 4.15 4.145 4.145 2,676
2019-05-15 4.145 4.15 4.13 4.145 11,481
2019-05-14 4.115 4.135 4.115 4.135 6,450
2019-05-13 4.115 4.115 4.095 4.11 14,371
2019-05-10 4.12 4.125 4.115 4.12 13,957
2019-05-09 4.12 4.12 4.115 4.115 7,400
2019-05-08 4.115 4.125 4.115 4.125 30,083
2019-05-07 4.115 4.115 4.11 4.11 4,475
2019-05-06 4.115 4.13 4.115 4.12 21,670
2019-05-03 4.13 4.14 4.12 4.12 16,754
2019-05-02 4.10 4.10 4.09 4.09 9,910
2019-05-01 4.12 4.125 4.10 4.10 34,933
2019-04-30 4.105 4.11 4.095 4.10 28,837
2019-04-29 4.09 4.10 4.09 4.09 15,373
2019-04-26 4.105 4.115 4.085 4.09 28,577
2019-04-25 4.09 4.09 4.085 4.085 26,764
2019-04-24 4.10 4.105 4.09 4.095 23,261
2019-04-23 4.095 4.10 4.095 4.10 32,381
2019-04-22 4.10 4.12 4.085 4.085 32,135
2019-04-18 4.12 4.13 4.08 4.09 27,632
2019-04-17 4.14 4.15 4.135 4.145 39,726
2019-04-16 4.13 4.135 4.11 4.115 39,052
2019-04-15 4.125 4.125 4.12 4.125 22,637
2019-04-12 4.14 4.14 4.135 4.135 38,950
2019-04-11 4.14 4.14 4.12 4.12 43,682

» More Aberdeen Asia Pacific Incom Fd Stock Price History

To see other companies like Aberdeen Asia Pacific Incom Fd (FAX), view our stock market today for news, and other data.