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
2019-03-19 4.28 4.28 4.26 4.265 10,679
2019-03-18 4.275 4.28 4.255 4.255 25,436
2019-03-15 4.25 4.265 4.245 4.265 26,805
2019-03-14 4.225 4.235 4.22 4.235 5,549
2019-03-13 4.21 4.225 4.205 4.22 7,851
2019-03-12 4.22 4.22 4.20 4.205 7,219
2019-03-11 4.175 4.20 4.175 4.20 5,019
2019-03-08 4.17 4.17 4.145 4.165 18,718
2019-03-07 4.19 4.19 4.16 4.175 86,665
2019-03-06 4.22 4.23 4.185 4.185 148,452
2019-03-05 4.25 4.25 4.22 4.22 7,921
2019-03-04 4.27 4.27 4.22 4.225 18,969
2019-03-01 4.29 4.29 4.255 4.255 4,575
2019-02-28 4.25 4.26 4.25 4.255 15,515
2019-02-27 4.27 4.27 4.25 4.255 10,750
2019-02-26 4.25 4.27 4.235 4.265 23,793
2019-02-25 4.29 4.29 4.21 4.235 19,234
2019-02-22 4.225 4.25 4.225 4.25 13,271
2019-02-21 4.22 4.225 4.20 4.225 16,858
2019-02-20 4.22 4.22 4.205 4.21 27,300
2019-02-19 4.20 4.23 4.20 4.23 34,986
2019-02-15 4.18 4.185 4.17 4.185 15,168
2019-02-14 4.18 4.185 4.175 4.18 13,600
2019-02-13 4.20 4.20 4.19 4.19 11,481
2019-02-12 4.24 4.24 4.195 4.20 13,026
2019-02-11 4.21 4.21 4.20 4.205 6,402
2019-02-08 4.20 4.20 4.195 4.195 9,570
2019-02-07 4.19 4.205 4.185 4.205 17,610
2019-02-06 4.21 4.21 4.17 4.18 40,200
2019-02-05 4.17 4.20 4.165 4.20 31,134

» 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.