Quantcast

Morgan Stanley Asia-Pacific Fund, Inc. Historical Stock Prices

APF 
$18.38
*  
0.07
0.38%
Get APF Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading APF now
Exchange:NYSE

Community Rating:
View:    APF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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 18.38 18.482 18.28 18.38 111,065
03/20/2019 18.4 18.482 18.28 18.38 111,065
03/19/2019 18.42 18.8 18.39 18.45 48,352
03/18/2019 18.32 18.3665 18.22 18.36 55,097
03/15/2019 17.86 18.1467 17.86 18.11 213,441
03/14/2019 18.03 18.03 17.575 17.95 347,883
03/13/2019 18.09 18.1452 18.02 18.02 62,942
03/12/2019 18 18.18 17.99 18.1 51,743
03/11/2019 17.75 17.99 17.71 17.99 385,431
03/08/2019 17.22 17.59 17.18 17.59 109,657
03/07/2019 17.94 17.94 17.0399 17.37 98,072
03/06/2019 17.9 17.91 17.85 17.85 24,734
03/05/2019 17.75 17.95 17.75 17.95 13,527
03/04/2019 17.89 17.89 17.71 17.75 3,067
03/01/2019 17.76 17.79 17.75 17.75 2,106
02/28/2019 17.725 17.7301 17.72 17.72 1,901
02/27/2019 17.751 17.8 17.73 17.76 6,653
02/26/2019 17.82 17.84 17.82 17.84 1,286
02/25/2019 17.79 17.85 17.71 17.83 23,719
02/22/2019 17.61 17.69 17.61 17.66 5,675
02/21/2019 17.49 17.54 17.49 17.53 7,471
02/20/2019 17.43 17.5 17.43 17.5 19,999
02/19/2019 17.38 17.4805 17.36 17.39 146,997
02/15/2019 17.47 17.55 17.45 17.45 3,565
02/14/2019 17.35 17.46 17.21 17.43 7,108
02/13/2019 17.48 17.5501 16.75 17.29 24,045
02/12/2019 17.35 17.499 17.35 17.46 42,047
02/11/2019 17.35 17.37 17.27 17.33 31,875
02/08/2019 17.36 17.3815 17.29 17.34 13,819
02/07/2019 17.41 17.41 17.32 17.38 6,907
02/06/2019 17.42 17.49 17.4 17.48 16,707
02/05/2019 17.53 17.565 17.515 17.52 33,661
02/04/2019 17.52 17.57 17.4 17.48 5,307
02/01/2019 17.46 17.72 17.46 17.6 13,888
01/31/2019 17.35 17.465 17.35 17.46 8,187
01/30/2019 17.27 17.3571 17.266 17.35 4,451
01/29/2019 17.4 17.4 17.1101 17.2 15,699
01/28/2019 17.29 17.43 17.1201 17.43 17,387
01/25/2019 17.41 17.47 17.27 17.47 8,672
01/24/2019 16.99 17.4 16.98 17.4 19,724
01/23/2019 17.09 17.09 16.96 16.98 5,298
01/22/2019 17.06 17.1076 16.97 17.04 7,916
01/18/2019 17.25 17.28 17.25 17.28 3,724
01/17/2019 17 17.24 16.995 17.17 17,594
01/16/2019 17.02 17.14 17.02 17.06 15,017
01/15/2019 16.96 17.01 16.9482 16.97 18,150
01/14/2019 16.72 16.9799 16.72 16.87 7,041
01/11/2019 16.86 16.96 16.81 16.85 13,326
01/10/2019 16.77 16.9876 16.77 16.914 35,380
01/09/2019 16.67 16.9283 16.66 16.7989 68,607
01/08/2019 16.61 16.66 16.6 16.63 34,962
01/07/2019 16.51 16.6157 16.51 16.57 12,468
01/04/2019 16 16.5 15.805 16.42 23,540
01/03/2019 16.25 16.25 15.6 16 97,689
01/02/2019 15.88 16.38 15.88 16.38 15,751
12/31/2018 16.4 16.52 16.4 16.45 6,832
12/28/2018 16.38 16.489 15.93 16.45 14,997
12/27/2018 16.14 16.55 16.14 16.33 53,308
12/26/2018 15.92 16.26 15.8 16.26 20,625
12/24/2018 16.21 16.21 15.99 16 3,304
12/21/2018 16.3 16.4791 16.17 16.18 16,240
12/20/2018 16.44 16.44 16.27 16.42 23,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for APF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio