Aberdeen Asia-Pacific Income Fund Inc Historical Stock Prices

FAX 
$5.46
*  
unch
unch
Get FAX Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FAX now
Exchange: AMEX

Community Rating:
View:    FAX 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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.465  5.49  5.45  5.46 1,173,539
12/26/2014 5.46 5.49 5.45 5.46 1,173,539
12/24/2014 5.42 5.46 5.41 5.46 910,023
12/23/2014 5.46 5.47 5.4212 5.44 1,233,161
12/22/2014 5.49 5.51 5.44 5.44 994,651
12/19/2014 5.47 5.53 5.43 5.48 1,203,242
12/18/2014 5.5 5.521 5.471 5.49 1,579,589
12/17/2014 5.4 5.5 5.4 5.49 850,638
12/16/2014 5.43 5.4599 5.3901 5.42 1,204,003
12/15/2014 5.51 5.52 5.44 5.47 1,344,456
12/12/2014 5.47 5.52 5.47 5.52 1,385,030
12/11/2014 5.48 5.53 5.47 5.51 1,401,257
12/10/2014 5.45 5.48 5.44 5.48 2,477,699
12/09/2014 5.5 5.5 5.34 5.46 2,595,594
12/08/2014 5.6 5.68 5.51 5.53 2,730,813
12/05/2014 5.68 5.69 5.63 5.66 1,358,703
12/04/2014 5.77 5.77 5.68 5.7 1,376,920
12/03/2014 5.76 5.77 5.74 5.74 559,359
12/02/2014 5.77 5.78 5.7401 5.78 598,542
12/01/2014 5.8 5.8 5.72 5.75 738,458
11/28/2014 5.76 5.8 5.75 5.8 460,752
11/26/2014 5.74 5.75 5.73 5.75 584,001
11/25/2014 5.73 5.75 5.73 5.75 599,542
11/24/2014 5.74 5.76 5.73 5.73 873,200
11/21/2014 5.81 5.8299 5.74 5.75 1,163,067
11/20/2014 5.81 5.84 5.79 5.79 528,057
11/19/2014 5.82 5.85 5.79 5.85 707,651
11/18/2014 5.8 5.84 5.8 5.82 685,690
11/17/2014 5.85 5.88 5.81 5.81 598,886
11/14/2014 5.83 5.85 5.81 5.83 445,522
11/13/2014 5.87 5.89 5.81 5.83 640,284
11/12/2014 5.87 5.87 5.84 5.85 421,779
11/11/2014 5.83 5.87 5.83 5.87 414,066
11/10/2014 5.8 5.88 5.8 5.833 673,376
11/07/2014 5.83 5.84 5.8 5.81 575,291
11/06/2014 5.85 5.85 5.79 5.82 492,405
11/05/2014 5.83 5.85 5.8 5.83 613,664
11/04/2014 5.85 5.87 5.82 5.83 487,308
11/03/2014 5.86 5.88 5.84 5.86 548,944
10/31/2014 5.9 5.92 5.88 5.88 657,605
10/30/2014 5.94 5.96 5.91 5.91 558,611
10/29/2014 5.95 5.95 5.93 5.93 612,115
10/28/2014 5.88 5.93 5.88 5.92 654,741
10/27/2014 5.88 5.9 5.88 5.9 318,456
10/24/2014 5.87 5.91 5.86 5.91 427,505
10/23/2014 5.89 5.91 5.87 5.89 495,377
10/22/2014 5.89 5.9 5.87 5.88 464,058
10/21/2014 5.83 5.88 5.83 5.88 475,323
10/20/2014 5.81 5.8599 5.8001 5.82 528,385
10/17/2014 5.78 5.818 5.77 5.79 547,697
10/16/2014 5.73 5.82 5.73 5.79 841,579
10/15/2014 5.75 5.811 5.72 5.76 1,133,665
10/14/2014 5.81 5.82 5.73 5.75 1,087,565
10/13/2014 5.84 5.87 5.81 5.81 605,189
10/10/2014 5.9 5.92 5.85 5.87 337,567
10/09/2014 5.9 5.93 5.89 5.93 465,950
10/08/2014 5.87 5.93 5.87 5.93 390,786
10/07/2014 5.91 5.93 5.84 5.85 540,695
10/06/2014 5.92 5.94 5.9 5.9 308,076
10/03/2014 5.93 5.94 5.91 5.92 389,711
10/02/2014 5.95 5.96 5.92 5.93 971,719
10/01/2014 5.88 5.96 5.845 5.95 1,523,789
09/30/2014 5.85 5.9 5.83 5.9 1,123,298
09/29/2014 5.87 5.87 5.81 5.81 552,148
09/26/2014 5.92 5.92 5.86 5.87 525,582
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?