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
2017-11-24 4.91 4.92 4.91 4.92 3,100
2017-11-22 4.88 4.895 4.88 4.895 3,256
2017-11-21 4.88 4.905 4.87 4.89 18,829
2017-11-20 4.90 4.90 4.885 4.89 20,525
2017-11-17 4.92 4.945 4.92 4.945 5,430
2017-11-16 4.88 4.935 4.88 4.93 12,907
2017-11-15 4.86 4.86 4.83 4.855 42,654
2017-11-14 4.91 4.91 4.875 4.90 57,587
2017-11-13 4.97 4.99 4.94 4.945 33,280
2017-11-10 4.99 5.005 4.985 4.985 17,064
2017-11-09 4.99 5.00 4.975 5.00 10,173
2017-11-08 5.025 5.025 5.005 5.005 4,514
2017-11-07 5.015 5.02 5.015 5.02 9,900
2017-11-06 5.01 5.02 5.01 5.01 10,288
2017-11-03 5.04 5.04 5.02 5.03 15,166
2017-11-02 5.055 5.055 5.04 5.045 12,127
2017-11-01 5.06 5.07 5.055 5.06 37,265
2017-10-31 5.06 5.06 5.03 5.035 83,254
2017-10-30 5.07 5.08 5.065 5.075 11,300
2017-10-27 5.09 5.09 5.065 5.075 22,439
2017-10-26 5.06 5.06 5.03 5.05 42,138
2017-10-25 5.09 5.09 5.015 5.04 84,858
2017-10-24 5.10 5.105 5.07 5.07 5,950
2017-10-23 5.11 5.12 5.10 5.10 7,000
2017-10-20 5.115 5.13 5.115 5.125 14,961
2017-10-19 5.14 5.14 5.11 5.115 18,090
2017-10-18 5.17 5.17 5.155 5.165 10,807
2017-10-17 5.15 5.17 5.15 5.17 9,653
2017-10-16 5.16 5.16 5.13 5.13 26,263
2017-10-13 5.165 5.165 5.15 5.15 7,433

» 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.