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
2018-08-21 4.22 4.235 4.22 4.22 6,700
2018-08-20 4.215 4.215 4.20 4.205 5,334
2018-08-17 4.195 4.20 4.185 4.20 8,532
2018-08-16 4.22 4.24 4.22 4.235 2,881
2018-08-15 4.20 4.22 4.185 4.215 9,091
2018-08-14 4.24 4.24 4.20 4.205 6,666
2018-08-13 4.24 4.245 4.20 4.245 21,784
2018-08-10 4.27 4.27 4.215 4.22 12,356
2018-08-09 4.27 4.285 4.27 4.285 7,913
2018-08-08 4.25 4.29 4.25 4.29 17,900
2018-08-07 4.22 4.245 4.22 4.245 10,570
2018-08-06 4.24 4.245 4.23 4.235 21,954
2018-08-03 4.26 4.265 4.26 4.26 5,902
2018-08-02 4.30 4.305 4.25 4.26 65,925
2018-08-01 4.31 4.32 4.29 4.295 31,515
2018-07-31 4.33 4.34 4.28 4.305 32,686
2018-07-30 4.29 4.31 4.285 4.305 5,569
2018-07-27 4.30 4.305 4.295 4.295 12,300
2018-07-26 4.30 4.305 4.285 4.285 14,144
2018-07-25 4.31 4.31 4.29 4.29 12,702
2018-07-24 4.34 4.345 4.30 4.30 13,459
2018-07-23 4.32 4.34 4.31 4.34 14,730
2018-07-20 4.30 4.32 4.30 4.305 7,253
2018-07-19 4.34 4.35 4.32 4.325 14,296
2018-07-18 4.36 4.365 4.35 4.355 6,738
2018-07-17 4.36 4.37 4.36 4.37 3,608
2018-07-16 4.36 4.375 4.36 4.365 11,972
2018-07-13 4.37 4.37 4.335 4.36 31,107
2018-07-12 4.36 4.37 4.355 4.365 4,062
2018-07-11 4.37 4.37 4.345 4.355 9,873

» 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.