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
2019-10-18 4.23 4.23 4.22 4.225 18,238
2019-10-17 4.24 4.24 4.225 4.235 12,375
2019-10-16 4.225 4.225 4.215 4.225 16,590
2019-10-15 4.23 4.235 4.225 4.225 19,501
2019-10-14 4.215 4.225 4.215 4.225 6,180
2019-10-11 4.225 4.235 4.225 4.23 8,081
2019-10-10 4.225 4.225 4.225 4.225 400
2019-10-09 4.225 4.23 4.21 4.22 11,010
2019-10-08 4.22 4.23 4.22 4.225 5,262
2019-10-07 4.225 4.235 4.225 4.225 6,414
2019-10-04 4.21 4.215 4.205 4.21 12,448
2019-10-03 4.19 4.205 4.19 4.205 3,001
2019-10-02 4.19 4.19 4.17 4.175 5,865
2019-10-01 4.21 4.21 4.195 4.195 11,160
2019-09-30 4.215 4.215 4.205 4.205 18,062
2019-09-27 4.19 4.20 4.185 4.185 8,561
2019-09-26 4.20 4.20 4.195 4.195 1,007
2019-09-25 4.195 4.205 4.185 4.185 6,460
2019-09-24 4.21 4.21 4.185 4.185 6,706
2019-09-23 4.21 4.22 4.195 4.195 37,279
2019-09-20 4.185 4.21 4.185 4.195 6,679
2019-09-19 4.215 4.215 4.205 4.215 11,742
2019-09-18 4.195 4.195 4.185 4.19 14,200
2019-09-17 4.21 4.21 4.205 4.205 250
2019-09-16 4.21 4.225 4.205 4.225 21,030
2019-09-13 4.21 4.22 4.205 4.205 19,822
2019-09-12 4.21 4.21 4.20 4.205 4,763
2019-09-11 4.205 4.21 4.20 4.205 7,259
2019-09-10 4.195 4.195 4.195 4.195 3,311
2019-09-09 4.21 4.21 4.195 4.195 22,203

» 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.