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

APB 
$8.93
*  
0.0901
1%
Get APB Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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  8.90  9.06  8.89  8.93 6,377
02/05/2016 9.05 9.06 8.89 8.93 6,377
02/04/2016 8.97 9.092 8.48 9.0201 8,627
02/03/2016 9.02 9.02 8.93 8.9401 21,226
02/02/2016 9.004 9.02 8.97 9.01 7,933
02/01/2016 9.06 9.1267 9.06 9.1267 2,136
01/29/2016 9.05 9.15 9 9.15 4,688
01/28/2016 9.04 9.04 8.8 8.95 9,377
01/27/2016 8.99 8.99 8.89 8.94 7,137
01/26/2016 8.97 9.0399 8.9 9.0399 5,363
01/25/2016 9.0187 9.0187 8.96 8.96 12,658
01/22/2016 9.05 9.05 8.9406 9.03 2,239
01/21/2016 8.95 8.95 8.95 8.95 447
01/20/2016 9.12 9.12 8.91 8.92 1,319
01/19/2016 9.27 9.34 9.27 9.29 5,075
01/15/2016 9.1 9.148 8.98 9.07 5,971
01/14/2016 9.36 9.5 9.34 9.45 4,605
01/13/2016 9.58 9.6 9.3702 9.3799 1,936
01/12/2016 9.46 9.5 9.46 9.4905 2,982
01/11/2016 9.53 9.8267 9.4401 9.47 34,075
01/08/2016 9.68 9.9599 9.52 9.52 53,920
01/07/2016 9.54 9.65 9.5008 9.55 19,269
01/06/2016 9.74 9.79 9.73 9.73 3,043
01/05/2016 9.96 10.16 9.8801 9.96 11,024
01/04/2016 9.89 9.91 9.6 9.89 7,947
12/31/2015 10.031 10.07 10.031 10.07 764
12/30/2015 10.02 10.1 10.01 10.0448 8,111
12/29/2015 10.126 10.127 10.0715 10.1 5,394
12/28/2015 9.93 10.05 9.93 10.05 9,314
12/24/2015 10.05 10.08 10.05 10.05 2,719
12/23/2015 10.02 10.04 10.02 10.03 3,255
12/22/2015 9.89 9.9199 9.83 9.9099 7,851
12/21/2015 9.98 10.0058 9.84 9.87 8,125
12/18/2015 9.8 9.83 9.8 9.83 3,853
12/17/2015 10.2 10.3284 10.2 10.3199 13,067
12/16/2015 10.13 10.3393 10.13 10.3393 7,331
12/15/2015 10.18 10.22 10.13 10.22 8,793
12/14/2015 10.19 10.19 10.08 10.08 11,591
12/11/2015 10.13 10.295 10.09 10.13 7,164
12/10/2015 10.22 10.27 10.22 10.265 1,847
12/09/2015 10.3 10.3 10.1801 10.26 26,753
12/08/2015 10.15 10.335 10.1201 10.3 8,760
12/07/2015 10.57 10.58 10.26 10.26 4,863
12/04/2015 10.48 10.62 10.48 10.62 3,522
12/03/2015 10.46 10.5189 10.45 10.5 12,647
12/02/2015 10.53 10.53 10.4907 10.4907 11,030
12/01/2015 10.57 10.57 10.51 10.5539 12,038
11/30/2015 10.5405 10.5678 10.51 10.5235 7,970
11/27/2015 10.55 10.55 10.45 10.52 2,245
11/25/2015 10.68 10.6999 10.68 10.68 2,650
11/24/2015 10.7201 10.75 10.67 10.71 13,055
11/23/2015 10.67 10.7199 10.67 10.7199 1,906
11/20/2015 10.79 10.8099 10.79 10.79 1,763
11/19/2015 10.63 10.73 10.61 10.73 6,697
11/18/2015 10.57 10.57 10.43 10.54 18,042
11/17/2015 10.63 10.63 10.6 10.6299 105,900
11/16/2015 10.53 10.59 10.52 10.55 9,313
11/13/2015 10.64 10.6562 10.55 10.57 17,185
11/12/2015 10.81 10.81 10.72 10.72 5,930
11/11/2015 10.82 10.8499 10.744 10.8217 2,298
11/10/2015 10.85 10.8672 10.81 10.8672 4,011
11/09/2015 11.05 11.05 10.85 10.87 3,465
11/06/2015 11.12 11.12 10.86 11.12 23,351
11/05/2015 11.105 11.37 11.0911 11.25 13,728
*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?