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
2020-08-11 4.13 4.165 4.13 4.15 15,968
2020-08-10 4.16 4.16 4.13 4.135 147,379
2020-08-07 4.12 4.155 4.12 4.13 23,407
2020-08-06 4.14 4.145 4.105 4.105 34,549
2020-08-05 4.185 4.185 4.15 4.15 33,012
2020-08-04 4.18 4.195 4.165 4.17 55,470
2020-08-03 4.095 4.145 4.095 4.12 37,597
2020-07-31 4.065 4.085 4.06 4.085 13,490
2020-07-30 4.01 4.035 4.01 4.025 13,442
2020-07-29 4.03 4.045 4.03 4.045 29,943
2020-07-28 3.99 3.99 3.95 3.95 17,770
2020-07-27 3.97 4.01 3.97 3.99 224,199
2020-07-24 3.865 3.925 3.855 3.925 101,537
2020-07-23 3.855 3.87 3.855 3.86 27,058
2020-07-22 3.88 3.885 3.855 3.86 32,414
2020-07-21 3.855 3.86 3.855 3.86 10,569
2020-07-20 3.85 3.85 3.835 3.835 8,554
2020-07-17 3.83 3.835 3.81 3.835 22,397
2020-07-16 3.865 3.87 3.84 3.84 45,703
2020-07-15 3.885 3.885 3.875 3.88 22,154
2020-07-14 3.835 3.84 3.835 3.835 3,610
2020-07-13 3.85 3.85 3.825 3.825 36,690
2020-07-10 3.84 3.84 3.825 3.825 4,369
2020-07-09 3.865 3.87 3.845 3.855 44,213
2020-07-08 3.865 3.865 3.85 3.855 23,301
2020-07-07 3.87 3.87 3.845 3.855 36,317
2020-07-06 3.855 3.855 3.835 3.85 80,151
2020-07-02 3.825 3.83 3.81 3.815 19,515
2020-07-01 3.81 3.835 3.795 3.825 63,311
2020-06-30 3.76 3.765 3.755 3.765 20,948

» 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.