Aberdeen Asia-Pacific Income Fund Inc Historical Stock Prices

FAX 
$5.49
*  
unch
unch
Get FAX Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading FAX now
Exchange: AMEX

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-JAN-2015 TO 27-APR-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  5.495  5.57  5.48  5.49 1,059,189
04/27/2015 5.48 5.57 5.48 5.49 1,059,189
04/24/2015 5.48 5.49 5.47 5.49 418,216
04/23/2015 5.49 5.5 5.47 5.47 629,328
04/22/2015 5.47 5.51 5.47 5.51 626,199
04/21/2015 5.45 5.49 5.44 5.49 618,118
04/20/2015 5.45 5.47 5.45 5.45 491,950
04/17/2015 5.43 5.46 5.42 5.45 554,268
04/16/2015 5.45 5.5 5.45 5.48 682,427
04/15/2015 5.45 5.47 5.43 5.46 513,883
04/14/2015 5.45 5.47 5.45 5.46 509,479
04/13/2015 5.48 5.48 5.435 5.44 860,636
04/10/2015 5.47 5.49 5.4514 5.47 358,015
04/09/2015 5.48 5.5 5.45 5.45 277,778
04/08/2015 5.45 5.48 5.444 5.48 339,203
04/07/2015 5.46 5.49 5.42 5.45 739,097
04/06/2015 5.43 5.48 5.42 5.47 445,459
04/02/2015 5.45 5.47 5.42 5.46 1,032,893
04/01/2015 5.41 5.43 5.41 5.43 699,967
03/31/2015 5.45 5.47 5.38 5.38 1,302,931
03/30/2015 5.5 5.5 5.46 5.46 619,674
03/27/2015 5.49 5.5 5.47 5.48 480,000
03/26/2015 5.47 5.49 5.46 5.49 688,119
03/25/2015 5.49 5.5 5.47 5.47 605,986
03/24/2015 5.46 5.5 5.46 5.5 613,139
03/23/2015 5.42 5.49 5.42 5.46 837,006
03/20/2015 5.41 5.45 5.409 5.43 641,763
03/19/2015 5.42 5.43 5.37 5.41 623,980
03/18/2015 5.36 5.4605 5.36 5.43 467,580
03/17/2015 5.42 5.42 5.36 5.38 505,764
03/16/2015 5.4 5.44 5.39 5.41 638,178
03/13/2015 5.41 5.42 5.37 5.4 638,247
03/12/2015 5.45 5.47 5.4 5.4 773,662
03/11/2015 5.42 5.42 5.39 5.42 657,667
03/10/2015 5.44 5.4501 5.41 5.42 653,754
03/09/2015 5.45 5.48 5.45 5.46 454,213
03/06/2015 5.51 5.519 5.46 5.48 666,994
03/05/2015 5.52 5.53 5.51 5.53 456,488
03/04/2015 5.53 5.54 5.51 5.53 272,490
03/03/2015 5.53 5.54 5.5 5.54 501,582
03/02/2015 5.57 5.59 5.54 5.55 536,942
02/27/2015 5.56 5.57 5.53 5.57 885,534
02/26/2015 5.54 5.56 5.53 5.53 612,879
02/25/2015 5.5 5.55 5.48 5.55 1,026,727
02/24/2015 5.48 5.51 5.47 5.51 550,752
02/23/2015 5.48 5.51 5.46 5.49 759,847
02/20/2015 5.49 5.5 5.47 5.48 656,261
02/19/2015 5.47 5.5 5.4601 5.49 482,590
02/18/2015 5.48 5.51 5.48 5.5 531,334
02/17/2015 5.49 5.52 5.48 5.48 849,452
02/13/2015 5.5 5.52 5.481 5.49 465,349
02/12/2015 5.51 5.52 5.49 5.49 530,108
02/11/2015 5.52 5.53 5.499 5.5 727,643
02/10/2015 5.54 5.55 5.52 5.54 377,394
02/09/2015 5.52 5.56 5.51 5.54 496,449
02/06/2015 5.59 5.59 5.51 5.55 684,113
02/05/2015 5.61 5.63 5.58 5.59 784,854
02/04/2015 5.61 5.63 5.58 5.62 844,964
02/03/2015 5.55 5.6 5.55 5.58 1,768,796
02/02/2015 5.51 5.59 5.49 5.56 1,153,377
01/30/2015 5.53 5.55 5.52 5.52 787,701
01/29/2015 5.51 5.53 5.49 5.53 907,349
01/28/2015 5.57 5.58 5.54 5.54 478,146
01/27/2015 5.53 5.57 5.52 5.57 447,809
*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?