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
2019-01-18 4.03 4.045 4.03 4.035 35,127
2019-01-17 4.055 4.055 4.025 4.025 73,508
2019-01-16 4.03 4.065 4.03 4.055 35,365
2019-01-15 4.04 4.055 4.04 4.045 8,313
2019-01-14 4.05 4.05 4.035 4.035 16,067
2019-01-11 4.03 4.045 4.025 4.045 19,194
2019-01-10 4.03 4.04 4.015 4.02 24,188
2019-01-09 4.02 4.045 4.01 4.01 58,468
2019-01-08 4.02 4.04 4.00 4.02 21,131
2019-01-07 3.99 4.01 3.99 4.005 10,739
2019-01-04 3.93 3.98 3.93 3.97 18,449
2019-01-03 3.895 3.91 3.89 3.91 5,871
2019-01-02 3.86 3.915 3.86 3.91 14,114
2018-12-31 3.925 3.925 3.875 3.875 79,323
2018-12-28 3.91 3.915 3.88 3.915 35,654
2018-12-27 3.90 3.935 3.90 3.935 27,122
2018-12-26 3.88 3.93 3.88 3.92 31,799
2018-12-24 3.84 3.87 3.825 3.87 38,692
2018-12-21 3.85 3.88 3.845 3.875 28,201
2018-12-20 3.90 3.91 3.845 3.87 29,550
2018-12-19 3.92 3.935 3.915 3.93 30,303
2018-12-18 3.905 3.92 3.90 3.90 31,332
2018-12-17 3.96 3.98 3.905 3.905 36,340
2018-12-14 3.99 3.99 3.945 3.95 30,290
2018-12-13 3.98 3.99 3.98 3.985 12,837
2018-12-12 4.00 4.01 3.975 3.985 17,626
2018-12-11 4.00 4.00 3.985 3.985 29,723
2018-12-10 4.00 4.00 3.98 3.985 8,800
2018-12-07 4.00 4.015 4.00 4.015 12,460
2018-12-06 4.02 4.02 3.995 4.00 20,095

» 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.