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
2018-11-20 3.975 3.985 3.96 3.98 15,100
2018-11-19 4.01 4.01 3.995 3.995 3,181
2018-11-16 4.02 4.03 4.015 4.02 5,216
2018-11-15 4.04 4.06 4.025 4.06 19,396
2018-11-14 4.05 4.055 4.03 4.035 9,400
2018-11-13 4.02 4.045 4.01 4.045 13,310
2018-11-12 4.015 4.03 4.015 4.03 31,314
2018-11-09 4.03 4.035 4.005 4.02 7,975
2018-11-08 4.025 4.045 4.025 4.045 11,900
2018-11-07 4.00 4.02 3.99 4.00 12,050
2018-11-06 3.965 3.995 3.96 3.995 9,465
2018-11-05 3.985 3.985 3.97 3.975 4,350
2018-11-02 3.955 3.96 3.955 3.96 7,767
2018-11-01 3.955 3.96 3.955 3.955 15,099
2018-10-31 3.94 3.945 3.93 3.93 13,193
2018-10-30 3.94 3.94 3.92 3.925 3,161
2018-10-29 3.975 3.975 3.92 3.92 19,041
2018-10-26 3.93 3.935 3.925 3.935 14,025
2018-10-25 3.975 3.975 3.955 3.965 11,517
2018-10-24 3.98 3.98 3.945 3.945 11,200
2018-10-23 3.94 3.95 3.935 3.95 5,570
2018-10-22 3.98 3.98 3.945 3.95 6,637
2018-10-19 4.01 4.01 3.98 4.00 10,844
2018-10-18 3.99 4.01 3.99 4.01 12,900
2018-10-17 4.03 4.035 4.015 4.015 3,633
2018-10-16 4.02 4.045 4.02 4.025 12,339
2018-10-15 4.00 4.015 4.00 4.015 3,680
2018-10-12 3.99 3.99 3.97 3.97 14,038
2018-10-11 4.01 4.01 3.965 3.965 11,216
2018-10-10 3.98 3.98 3.96 3.98 30,136

» 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.