Asia Pacific Fund, Inc. (The) Historical Stock Prices

APB 
$13.138
*  
0.048
0.37%
Get APB Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading APB now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.12  13.14  13.12  13.138 23,702
05/27/2015 13.14 13.14 13.12 13.138 23,702
05/26/2015 13.13 13.1836 13.09 13.09 9,028
05/22/2015 13.17 13.17 13.07 13.09 28,303
05/21/2015 13 13.002 12.96 12.97 29,585
05/20/2015 12.99 13.01 12.93 13.01 30,500
05/19/2015 12.9601 12.9601 12.9 12.96 27,309
05/18/2015 12.81 12.9701 12.7801 12.92 28,603
05/15/2015 12.83 12.87 12.83 12.87 3,400
05/14/2015 12.84 12.84 12.74 12.74 14,906
05/13/2015 12.73 12.82 12.73 12.73 14,098
05/12/2015 12.71 12.7945 12.7 12.74 15,689
05/11/2015 12.81 12.81 12.75 12.75 4,929
05/08/2015 12.81 12.82 12.76 12.8 21,378
05/07/2015 12.73 12.75 12.73 12.75 1,018
05/06/2015 12.92 13.01 12.8299 12.83 14,871
05/05/2015 13.08 13.17 12.9848 12.9848 28,605
05/04/2015 13.15 13.15 13.11 13.1499 26,110
05/01/2015 13.08 13.14 13.06 13.06 13,030
04/30/2015 13.15 13.29 12.846 13.07 19,582
04/29/2015 13.17 13.25 13.14 13.19 7,422
04/28/2015 13.36 13.36 13.24 13.29 27,166
04/27/2015 13.21 13.2516 13.1 13.23 17,514
04/24/2015 13 13.08 12.99 13.04 27,785
04/23/2015 12.98 12.99 12.92 12.9701 12,102
04/22/2015 12.89 12.97 12.88 12.95 25,275
04/21/2015 12.864 12.864 12.8 12.81 1,246
04/20/2015 12.82 12.88 12.74 12.83 15,041
04/17/2015 12.74 12.8 12.74 12.78 9,023
04/16/2015 12.89 12.89 12.85 12.88 14,096
04/15/2015 12.71 12.7999 12.71 12.7999 11,118
04/14/2015 12.56 12.73 12.56 12.69 17,255
04/13/2015 12.55 12.69 12.49 12.54 32,203
04/10/2015 12.35 12.49 12.35 12.42 7,886
04/09/2015 12.28 12.36 12.23 12.34 30,611
04/08/2015 12.08 12.16 12.02 12.03 28,140
04/07/2015 11.9399 11.9399 11.87 11.9 3,120
04/06/2015 11.85 11.94 11.81 11.85 25,674
04/02/2015 11.77 11.84 11.75 11.77 9,725
04/01/2015 11.73 11.73 11.69 11.7199 1,124
03/31/2015 11.51 11.69 11.51 11.61 3,027
03/30/2015 11.46 11.59 11.46 11.58 9,813
03/27/2015 11.49 11.49 11.39 11.44 3,029
03/26/2015 11.38 11.3868 11.35 11.3868 3,977
03/25/2015 11.49 11.49 11.42 11.42 4,696
03/24/2015 11.44 11.49 11.44 11.4831 3,375
03/23/2015 11.49 11.4937 11.45 11.4937 2,580
03/20/2015 11.48 11.53 11.47 11.51 18,780
03/19/2015 11.42 11.42 11.35 11.3701 16,624
03/18/2015 11.19 11.4 11.19 11.39 13,536
03/17/2015 11.1 11.22 11.1 11.21 33,952
03/16/2015 11.15 11.18 11.15 11.18 5,319
03/13/2015 11.06 11.06 11.02 11.02 664
03/12/2015 11.15 11.21 11.15 11.21 17,877
03/11/2015 11.02 11.0499 11.01 11.0499 2,684
03/10/2015 10.97 11.11 10.97 10.9876 28,987
03/09/2015 11.13 11.18 11.12 11.1699 6,664
03/06/2015 11.22 11.22 11.21 11.22 3,600
03/05/2015 11.28 11.3395 11.28 11.3299 7,245
03/04/2015 11.36 11.36 11.29 11.35 4,188
03/03/2015 11.44 11.44 11.44 11.44 166
03/02/2015 11.46 11.55 11.451 11.5499 1,851
02/27/2015 11.48 11.57 11.46 11.5 6,936
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?