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

APB 
$10.1218
*  
0.0282
0.28%
Get APB Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading APB now
Exchange: NYSE

Community Rating:
View:    APB Pre-Market
 
 
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 28-MAY-2015 TO 28-AUG-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  10.09  10.235  10.12  10.1218 2,832
08/28/2015 10.177 10.235 10.12 10.1218 2,832
08/27/2015 10.216 10.216 9.9801 10.15 6,542
08/26/2015 9.87 10.2299 9.87 9.95 4,615
08/25/2015 10.28 10.28 9.91 9.913 42,205
08/24/2015 9.62 9.96 9.62 9.86 22,026
08/21/2015 10.77 10.78 10.63 10.63 10,419
08/20/2015 10.9 11.06 10.86 10.87 21,101
08/19/2015 11.26 11.26 11.13 11.16 10,645
08/18/2015 11.21 11.37 11.13 11.3194 8,084
08/17/2015 11.41 11.47 11.332 11.47 4,614
08/14/2015 11.55 11.6 11.55 11.59 11,589
08/13/2015 11.5001 11.6 11.5001 11.5899 7,099
08/12/2015 11.5 11.5 11.45 11.46 25,505
08/11/2015 11.62 11.68 11.6 11.6101 19,073
08/10/2015 11.78 11.86 11.77 11.85 10,686
08/07/2015 11.89 11.89 11.6801 11.74 4,070
08/06/2015 11.93 12.02 11.802 11.84 11,001
08/05/2015 11.97 11.97 11.97 11.97 163
08/04/2015 11.83 11.91 11.83 11.88 3,858
08/03/2015 11.86 11.86 11.8 11.8099 1,894
07/31/2015 11.88 11.9312 11.88 11.9 14,338
07/30/2015 11.77 11.83 11.73 11.79 30,703
07/29/2015 11.99 11.99 11.81 11.84 14,317
07/28/2015 11.81 11.81 11.75 11.79 23,531
07/27/2015 11.63 11.9 11.63 11.73 12,081
07/24/2015 12.03 12.13 11.98 12 7,192
07/23/2015 12.07 12.08 12.03 12.07 11,374
07/22/2015 12.05 12.1 12.0116 12.0376 31,970
07/21/2015 12.04 12.1116 12.04 12.11 17,410
07/20/2015 12.02 12.09 12.02 12.08 20,114
07/17/2015 12.08 12.09 12.04 12.08 22,587
07/16/2015 12.08 12.08 12.05 12.0799 18,547
07/15/2015 12 12.03 11.97 11.97 21,210
07/14/2015 11.97 12.0799 11.97 12.07 12,860
07/13/2015 11.79 12 11.79 11.97 16,944
07/10/2015 11.83 11.83 11.6 11.777 80,789
07/09/2015 11.69 11.7 11.37 11.45 67,314
07/08/2015 11.69 11.73 11.24 11.28 29,000
07/07/2015 12.04 12.04 11.82 11.9 21,158
07/06/2015 12.48 12.48 12.22 12.35 19,796
07/02/2015 12.8514 12.8514 12.81 12.8199 7,360
07/01/2015 12.8 12.85 12.79 12.85 15,690
06/30/2015 12.67 12.82 12.6 12.8 45,564
06/29/2015 12.6301 12.67 12.5 12.61 20,966
06/26/2015 12.83 12.83 12.76 12.7799 7,518
06/25/2015 13 13 12.94 12.94 2,995
06/24/2015 12.92 13.01 12.92 13 11,478
06/23/2015 12.87 12.87 12.72 12.8 11,849
06/22/2015 12.74 12.8 12.74 12.77 7,526
06/19/2015 12.73 12.75 12.72 12.75 461
06/18/2015 12.77 12.85 12.77 12.8099 2,567
06/17/2015 12.68 12.73 12.45 12.71 25,419
06/16/2015 12.74 12.77 12.7 12.73 10,184
06/15/2015 12.76 12.81 12.76 12.78 25,874
06/12/2015 12.82 12.84 12.812 12.84 10,813
06/11/2015 12.88 12.913 12.88 12.89 3,538
06/10/2015 12.72 13.065 12.72 12.89 26,818
06/09/2015 12.76 12.78 12.75 12.77 10,621
06/08/2015 12.83 12.842 12.81 12.8299 6,317
06/05/2015 12.94 12.94 12.81 12.81 26,085
06/04/2015 13 13 13 13 184
06/03/2015 13.09 13.09 12.97 12.97 23,765
06/02/2015 12.95 13.01 12.89 12.96 9,556
06/01/2015 13.01 13.02 12.91 12.93 8,694
05/29/2015 12.9 12.98 12.9 12.93 33,965
05/28/2015 12.79 13.05 12.79 12.94 17,472
*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?