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
2018-02-20 4.825 4.825 4.76 4.765 11,000
2018-02-16 4.84 4.85 4.82 4.82 6,842
2018-02-15 4.86 4.885 4.86 4.875 2,882
2018-02-14 4.81 4.87 4.81 4.845 9,697
2018-02-13 4.81 4.83 4.81 4.825 5,151
2018-02-12 4.81 4.84 4.81 4.835 7,253
2018-02-09 4.82 4.83 4.76 4.785 5,515
2018-02-08 4.86 4.87 4.775 4.795 12,100
2018-02-07 4.89 4.89 4.85 4.85 5,112
2018-02-06 4.74 4.85 4.74 4.84 11,543
2018-02-05 4.87 4.88 4.80 4.825 19,490
2018-02-02 4.96 4.96 4.89 4.90 15,596
2018-02-01 4.96 4.99 4.96 4.99 15,597
2018-01-31 4.96 4.99 4.96 4.97 3,660
2018-01-30 4.965 4.97 4.935 4.94 8,033
2018-01-29 4.995 4.995 4.965 4.965 8,866
2018-01-26 5.01 5.01 5.00 5.005 2,353
2018-01-25 5.00 5.005 4.99 4.99 2,367
2018-01-24 5.01 5.015 4.98 4.98 5,080
2018-01-23 4.98 4.995 4.98 4.985 4,000
2018-01-22 4.97 4.995 4.97 4.995 30,838
2018-01-19 4.97 4.975 4.965 4.975 10,550
2018-01-18 5.015 5.02 5.00 5.005 2,856
2018-01-17 5.00 5.02 4.98 5.015 4,909
2018-01-16 5.00 5.00 4.99 4.995 7,796
2018-01-12 4.97 4.98 4.96 4.98 39,450
2018-01-11 4.95 4.975 4.945 4.945 13,823
2018-01-10 4.965 4.965 4.92 4.92 24,099
2018-01-09 4.99 4.995 4.955 4.955 15,278
2018-01-08 4.97 4.99 4.97 4.985 22,553

» 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.