Aberdeen Asia-Pacific Income Fund Inc Historical Stock Prices

FAX 
$5.88
*  
0.06
1.03%
Get FAX Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.84  5.88  5.83  5.88 479,618
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
09/25/2014 5.91 5.91 5.87 5.89 639,989
09/24/2014 5.9 5.93 5.9 5.92 713,993
09/23/2014 5.83 5.9 5.81 5.9 764,711
09/22/2014 6 6 5.85 5.87 816,922
09/19/2014 5.92 5.94 5.89 5.9 860,839
09/18/2014 5.94 5.95 5.93 5.94 468,697
09/17/2014 6 6 5.958 5.96 572,499
09/16/2014 5.95 6 5.95 6 661,025
09/15/2014 6.18 6.18 5.95 5.95 801,923
09/12/2014 6 6.03 5.95 5.95 1,073,625
09/11/2014 6.02 6.03 6 6.01 621,253
09/10/2014 6.06 6.07 6.03 6.03 606,831
09/09/2014 6.09 6.11 6.06 6.07 636,882
09/08/2014 6.12 6.14 6.1 6.11 589,398
09/05/2014 6.12 6.14 6.116 6.13 369,453
09/04/2014 6.16 6.19 6.11 6.12 600,422
09/03/2014 6.15 6.15 6.1 6.13 772,653
09/02/2014 6.08 6.14 6.08 6.12 481,435
08/29/2014 6.15 6.15 6.1 6.11 769,192
08/28/2014 6.11 6.13 6.1 6.13 471,125
08/27/2014 6.1 6.13 6.1 6.13 436,830
08/26/2014 6.09 6.12 6.08 6.11 570,048
08/25/2014 6.1 6.12 6.08 6.11 708,018
08/22/2014 6.1 6.11 6.095 6.11 308,940
08/21/2014 6.09 6.12 6.08 6.11 445,973
08/20/2014 6.08 6.1 6.07 6.09 454,956
08/19/2014 6.1 6.12 6.09 6.11 1,476,935
08/18/2014 6.11 6.11 6.09 6.11 815,996
08/15/2014 6.11 6.13 6.09 6.11 1,049,477
08/14/2014 6.11 6.13 6.09 6.1 566,929
08/13/2014 6.1 6.122 6.09 6.1 583,676
08/12/2014 6.11 6.112 6.09 6.11 450,893
08/11/2014 6.1 6.13 6.09 6.12 409,315
08/08/2014 6.09 6.11 6.06 6.1 595,513
08/07/2014 6.1 6.1 6.06 6.07 708,627
08/06/2014 6.1 6.11 6.06 6.1 1,061,247
08/05/2014 6.07 6.1 6.07 6.1 467,023
08/04/2014 6.07 6.1 6.07 6.08 393,246
08/01/2014 6.09 6.14 6.07 6.08 877,164
07/31/2014 6.23 6.2319 6.1 6.1 931,573
07/30/2014 6.3 6.3 6.22 6.25 457,681
07/29/2014 6.29 6.31 6.28 6.29 430,779
07/28/2014 6.29 6.29 6.26 6.28 356,291
07/25/2014 6.27 6.3 6.25 6.28 383,041
07/24/2014 6.24 6.29 6.24 6.28 268,363
07/23/2014 6.23 6.27 6.21 6.25 385,165
07/22/2014 6.24 6.24 6.2 6.21 317,588
07/21/2014 6.22 6.23 6.2 6.2 486,391
07/18/2014 6.22 6.25 6.2 6.24 375,647
07/17/2014 6.2 6.23 6.2 6.22 507,292
07/16/2014 6.25 6.28 6.2411 6.25 642,297
07/15/2014 6.24 6.25 6.23 6.24 417,135
07/14/2014 6.22 6.26 6.22 6.25 549,053
07/11/2014 6.23 6.2501 6.23 6.23 538,771
07/10/2014 6.24 6.252 6.23 6.25 530,890
07/09/2014 6.25 6.27 6.25 6.25 294,176
07/08/2014 6.28 6.29 6.25 6.27 310,291
07/07/2014 6.28 6.28 6.25 6.27 382,137
07/03/2014 6.32 6.32 6.28 6.28 373,482
07/02/2014 6.29 6.32 6.29 6.32 366,557
07/01/2014 6.26 6.32 6.26 6.32 645,799
06/30/2014 6.25 6.28 6.23 6.28 625,548
06/27/2014 6.2 6.24 6.2 6.22 662,907
06/26/2014 6.23 6.24 6.2 6.21 603,515
06/25/2014 6.29 6.29 6.23 6.23 693,804
06/24/2014 6.27 6.28 6.2601 6.28 291,872
06/23/2014 6.28 6.287 6.25 6.27 342,430
06/20/2014 6.28 6.28 6.25 6.25 477,541
06/19/2014 6.26 6.28 6.26 6.28 368,849
06/18/2014 6.29 6.29 6.26 6.27 453,863
06/17/2014 6.29 6.3 6.28 6.29 292,945
06/16/2014 6.28 6.32 6.27 6.29 499,204
06/13/2014 6.25 6.36 6.24 6.3 796,878
06/12/2014 6.25 6.28 6.24 6.24 615,811
06/11/2014 6.24 6.24 6.22 6.23 374,885
06/10/2014 6.22 6.26 6.2 6.24 682,276
06/09/2014 6.22 6.2234 6.19 6.22 562,682
06/06/2014 6.21 6.24 6.21 6.23 646,255
06/05/2014 6.21 6.25 6.21 6.22 858,789
06/04/2014 6.22 6.23 6.2 6.22 442,663
06/03/2014 6.23 6.24 6.21 6.23 434,058
06/02/2014 6.25 6.26 6.19 6.22 539,729
05/30/2014 6.23 6.26 6.2201 6.24 599,260
05/29/2014 6.17 6.24 6.16 6.24 574,263
05/28/2014 6.14 6.18 6.12 6.16 1,073,982
05/27/2014 6.19 6.21 6.12 6.14 1,460,183
05/23/2014 6.2 6.22 6.16 6.19 833,345
05/22/2014 6.26 6.28 6.21 6.21 544,613
05/21/2014 6.26 6.27 6.23 6.25 512,382
05/20/2014 6.33 6.33 6.26 6.26 487,036
05/19/2014 6.36 6.37 6.31 6.33 414,508
05/16/2014 6.37 6.39 6.36 6.36 1,122,540
05/15/2014 6.33 6.38 6.33 6.37 1,566,196
05/14/2014 6.31 6.33 6.29 6.33 565,814
05/13/2014 6.26 6.31 6.26 6.3 744,408
05/12/2014 6.27 6.29 6.26 6.27 302,105
05/09/2014 6.24 6.29 6.24 6.27 473,664
05/08/2014 6.26 6.29 6.24 6.24 409,291
05/07/2014 6.24 6.28 6.24 6.28 378,211
05/06/2014 6.26 6.26 6.22 6.23 463,013
05/05/2014 6.22 6.26 6.211 6.25 419,253
05/02/2014 6.22 6.2501 6.2 6.25 532,452
05/01/2014 6.25 6.25 6.21 6.24 392,420
04/30/2014 6.25 6.25 6.22 6.24 833,819
04/29/2014 6.26 6.26 6.22 6.23 548,887
04/28/2014 6.24 6.25 6.22 6.24 379,066
04/25/2014 6.21 6.24 6.21 6.23 291,825
04/24/2014 6.24 6.25 6.21 6.23 422,939
04/23/2014 6.25 6.27 6.2 6.25 555,510
04/22/2014 6.16 6.27 6.16 6.27 1,352,256
04/21/2014 6.15 6.18 6.14 6.18 580,139
04/17/2014 6.14 6.19 6.14 6.17 528,084
04/16/2014 6.14 6.17 6.13 6.15 432,483
04/15/2014 6.15 6.18 6.14 6.15 466,901
04/14/2014 6.18 6.18 6.14 6.14 538,947
04/11/2014 6.14 6.18 6.14 6.16 573,357
04/10/2014 6.16 6.18 6.13 6.17 453,376
04/09/2014 6.1 6.16 6.1 6.15 562,573
04/08/2014 6.07 6.11 6.07 6.1 660,454
04/07/2014 6.09 6.1 6.08 6.08 485,308
04/04/2014 6.04 6.09 6.04 6.08 415,162
04/03/2014 6.07 6.09 6.03 6.03 1,095,179
04/02/2014 6.13 6.13 6.06 6.09 677,109
04/01/2014 6.13 6.13 6.09 6.12 545,214
03/31/2014 6.12 6.15 6.11 6.11 820,893
03/28/2014 6.05 6.13 6.04 6.11 1,132,634
03/27/2014 6.01 6.05 6.01 6.04 382,655
03/26/2014 6.03 6.05 6 6 596,869
03/25/2014 5.98 6.02 5.9701 6 363,619
03/24/2014 5.98 5.99 5.94 5.96 540,904
03/21/2014 5.97 5.98 5.95 5.96 295,302
03/20/2014 5.97 5.99 5.94 5.96 840,493
03/19/2014 6.03 6.07 6 6 627,287
03/18/2014 5.97 6.05 5.97 6.05 628,110
03/17/2014 5.95 6.03 5.95 5.97 975,600
03/14/2014 5.96 5.99 5.95 5.95 898,660
03/13/2014 5.99 6.02 5.94 5.96 902,183
03/12/2014 5.95 6.01 5.95 5.96 416,730
03/11/2014 6 6.03 5.97 5.97 527,262
03/10/2014 6.08 6.08 6 6.02 483,945
03/07/2014 6.1 6.11 6.03 6.04 651,901
03/06/2014 6.1 6.12 6.08 6.09 591,246
03/05/2014 6.02 6.13 6.02 6.09 1,157,274
03/04/2014 6.03 6.06 6 6.04 740,684
03/03/2014 6.02 6.04 5.97 6.02 747,130
02/28/2014 6 6.05 5.97 6.05 1,480,837
02/27/2014 5.95 6.01 5.94 6 430,982
02/26/2014 6.01 6.01 5.94 5.94 559,902
02/25/2014 6.01 6.06 6.01 6.03 596,260
02/24/2014 6.05 6.05 6 6.03 602,869
02/21/2014 6.08 6.08 6.03 6.04 574,368
02/20/2014 6.07 6.07 6.02 6.05 563,746
02/19/2014 6.02 6.05 6.01 6.04 1,119,843
02/18/2014 5.96 6.03 5.96 6.03 873,291
02/14/2014 5.95 5.99 5.93 5.97 1,526,957
02/13/2014 5.93 5.95 5.85 5.9 824,231
02/12/2014 5.93 5.96 5.89 5.93 1,655,243
02/11/2014 5.94 5.96 5.93 5.94 774,957
02/10/2014 5.92 5.95 5.9 5.94 706,460
02/07/2014 5.9 5.99 5.89 5.93 827,134
02/06/2014 5.87 5.905 5.85 5.9 804,012
02/05/2014 5.76 5.86 5.75 5.86 906,354
02/04/2014 5.72 5.79 5.71 5.75 973,087
02/03/2014 5.75 5.78 5.715 5.74 979,434
01/31/2014 5.74 5.79 5.71 5.77 764,735
01/30/2014 5.77 5.8 5.75 5.77 795,511
01/29/2014 5.78 5.81 5.74 5.74 1,006,903
01/28/2014 5.81 5.85 5.79 5.82 768,624
01/27/2014 5.82 5.84 5.79 5.82 926,552
01/24/2014 5.9 5.9 5.81 5.81 1,444,995
01/23/2014 5.95 5.97 5.89 5.92 886,123
01/22/2014 5.86 5.97 5.85 5.97 1,612,071
01/21/2014 5.88 5.94 5.84 5.86 1,623,040
01/17/2014 5.91 5.91 5.86 5.88 810,274
01/16/2014 5.94 5.94 5.88 5.9 823,091
01/15/2014 5.92 5.96 5.9 5.94 991,336
01/14/2014 5.96 5.97 5.92 5.92 1,973,923
01/13/2014 5.92 5.98 5.92 5.98 1,407,270
01/10/2014 5.88 5.92 5.86 5.92 987,430
01/09/2014 5.85 5.88 5.84 5.86 670,703
01/08/2014 5.86 5.87 5.85 5.85 610,156
01/07/2014 5.85 5.89 5.85 5.88 720,093
01/06/2014 5.85 5.88 5.81 5.86 968,567
01/03/2014 5.79 5.83 5.77 5.83 611,530
01/02/2014 5.77 5.79 5.76 5.79 824,181
12/31/2013 5.83 5.83 5.75 5.76 2,386,859
12/30/2013 5.8 5.83 5.76 5.79 2,754,771
12/27/2013 5.88 5.88 5.8 5.82 1,787,702
12/26/2013 5.91 5.92 5.86 5.9 1,636,129
12/24/2013 5.85 5.93 5.85 5.92 980,104
12/23/2013 5.84 5.9 5.82 5.86 1,527,272
12/20/2013 5.8 5.86 5.8 5.84 1,481,711
12/19/2013 5.81 5.85 5.8 5.82 1,791,816
12/18/2013 5.83 5.87 5.8 5.86 1,451,612
12/17/2013 5.84 5.86 5.83 5.85 1,151,936
12/16/2013 5.85 5.91 5.85 5.85 1,375,385
12/13/2013 5.94 5.94 5.86 5.86 932,413
12/12/2013 5.92 5.93 5.88 5.92 1,176,640
12/11/2013 5.93 5.95 5.91 5.94 1,541,283
12/10/2013 5.92 5.95 5.91 5.93 1,087,796
12/09/2013 5.9 5.9301 5.89 5.91 1,228,068
12/06/2013 5.93 5.9399 5.9 5.9 1,038,536
12/05/2013 5.9 5.95 5.8974 5.93 712,018
12/04/2013 6 6 5.89 5.93 2,415,953
12/03/2013 6 6.08 6 6 710,296
12/02/2013 6.03 6.05 6 6 881,031
11/29/2013 6 6.05 6 6.04 287,077
11/27/2013 6.02 6.04 5.99 6.02 1,948,893
11/26/2013 6.07 6.07 6.02 6.03 837,239
11/25/2013 6.1 6.1 6.06 6.08 755,685
11/22/2013 6.1 6.11 6.06 6.1 743,700
11/21/2013 6.16 6.16 6.09 6.09 1,108,241
11/20/2013 6.21 6.21 6.155 6.17 476,671
11/19/2013 6.16 6.21 6.16 6.21 659,264
11/18/2013 6.21 6.25 6.15 6.165 906,360
11/15/2013 6.22 6.26 6.18 6.19 622,746
11/14/2013 6.18 6.22 6.12 6.21 656,530
11/13/2013 6.12 6.21 6.1 6.185 741,952
11/12/2013 6.18 6.19 6.12 6.12 647,439
11/11/2013 6.14 6.23 6.14 6.18 952,196
11/08/2013 6.21 6.22 6.07 6.17 1,668,414
11/07/2013 6.38 6.38 6.23 6.24 1,103,410
11/06/2013 6.37 6.42 6.35 6.35 667,909
11/05/2013 6.35 6.39 6.31 6.37 675,639
11/04/2013 6.41 6.43 6.35 6.35 748,398
11/01/2013 6.46 6.48 6.41 6.411 486,606
10/31/2013 6.43 6.46 6.4 6.455 538,651
10/30/2013 6.49 6.49 6.42 6.44 612,076
10/29/2013 6.58 6.58 6.46 6.47 874,276
10/28/2013 6.59 6.61 6.57 6.58 1,108,016
10/25/2013 6.51 6.57 6.5 6.57 1,170,098
10/24/2013 6.47 6.52 6.42 6.49 1,286,047
10/23/2013 6.36 6.47 6.32 6.45 3,209,196
10/22/2013 6.28 6.32 6.26 6.31 1,105,901
10/21/2013 6.22 6.29 6.22 6.25 820,243
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?