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
2018-05-25 4.45 4.45 4.44 4.445 12,550
2018-05-24 4.465 4.465 4.455 4.465 17,974
2018-05-23 4.45 4.47 4.45 4.465 19,367
2018-05-22 4.49 4.49 4.48 4.485 6,200
2018-05-21 4.50 4.51 4.495 4.495 17,087
2018-05-18 4.48 4.495 4.475 4.49 15,184
2018-05-17 4.505 4.51 4.485 4.485 32,404
2018-05-16 4.48 4.51 4.48 4.505 5,709
2018-05-15 4.49 4.495 4.47 4.485 29,135
2018-05-14 4.51 4.54 4.51 4.535 13,841
2018-05-11 4.51 4.515 4.50 4.50 12,308
2018-05-10 4.51 4.525 4.51 4.51 22,319
2018-05-09 4.45 4.505 4.45 4.50 39,405
2018-05-08 4.44 4.465 4.43 4.465 18,425
2018-05-07 4.44 4.47 4.43 4.465 116,487
2018-05-04 4.55 4.55 4.445 4.475 181,425
2018-05-03 4.575 4.59 4.57 4.58 7,635
2018-05-02 4.57 4.57 4.55 4.565 8,440
2018-05-01 4.59 4.595 4.57 4.57 9,500
2018-04-30 4.595 4.595 4.58 4.585 3,611
2018-04-27 4.59 4.59 4.565 4.57 7,262
2018-04-26 4.585 4.595 4.57 4.57 21,108
2018-04-25 4.59 4.61 4.585 4.59 15,315
2018-04-24 4.63 4.63 4.59 4.595 11,050
2018-04-23 4.64 4.64 4.58 4.63 23,072
2018-04-20 4.64 4.65 4.64 4.64 12,847
2018-04-19 4.68 4.68 4.655 4.655 4,332
2018-04-18 4.70 4.715 4.70 4.715 8,058
2018-04-17 4.715 4.715 4.70 4.705 3,986
2018-04-16 4.70 4.72 4.70 4.72 11,010

» 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.