Quantcast

Voya Asia Pacific High Dividend Equity Income Fund ING Asia Pacific High Dividend Equity Income Fund Common Shares of Beneficial Interest Historical Stock Prices

IAE 
$10.33
*  
unch
unch
Get IAE Alerts
*Delayed - data as of May 22, 2018 12:10 ET  -  Find a broker to begin trading IAE now
Exchange:NYSE

Community Rating:
View:    IAE Real Time
 
 
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 21-FEB-2018 TO 21-MAY-2018

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.
12:10 10.31 10.34 10.295 10.33 11,013
05/21/2018 10.33 10.33 10.26 10.33 16,478
05/18/2018 10.25 10.2682 10.17 10.26 32,418
05/17/2018 10.25 10.34 10.24 10.26 18,459
05/16/2018 10.36 10.36 10.25 10.33 21,648
05/15/2018 10.41 10.53 10.2617 10.31 20,431
05/14/2018 10.4 10.46 10.38 10.41 27,115
05/11/2018 10.44 10.44 10.35 10.36 14,428
05/10/2018 10.4 10.41 10.29 10.41 25,374
05/09/2018 10.22 10.32 10.2 10.32 36,251
05/08/2018 10.37 10.37 10.1601 10.19 10,591
05/07/2018 10.22 10.3 10.1601 10.3 12,782
05/04/2018 10.18 10.25 10.151 10.249 8,795
05/03/2018 10.15 10.28 10.1401 10.23 47,826
05/02/2018 10.27 10.272 10.17 10.2 76,415
05/01/2018 10.35 10.35 10.24 10.25 41,399
04/30/2018 10.38 10.4799 10.29 10.35 32,495
04/27/2018 10.35 10.5 10.3 10.32 18,315
04/26/2018 10.3 10.34 10.22 10.3 16,216
04/25/2018 10.3 10.31 10.22 10.31 17,126
04/24/2018 10.31 10.4 10.25 10.3 46,915
04/23/2018 10.21 10.3 10.18 10.27 32,070
04/20/2018 10.31 10.31 10.18 10.21 24,377
04/19/2018 10.31 10.331 10.21 10.27 21,684
04/18/2018 10.28 10.37 10.25 10.27 27,092
04/17/2018 10.26 10.33 10.25 10.28 37,027
04/16/2018 10.3 10.3923 10.25 10.26 60,559
04/13/2018 10.48 10.5199 10.33 10.39 21,432
04/12/2018 10.48 10.5244 10.44 10.47 22,764
04/11/2018 10.59 10.59 10.4785 10.53 16,621
04/10/2018 10.62 10.62 10.51 10.55 26,558
04/09/2018 10.52 10.58 10.46 10.46 22,332
04/06/2018 10.59 10.73 10.4321 10.52 41,502
04/05/2018 10.65 10.84 10.5107 10.56 50,342
04/04/2018 10.3 10.66 10.3 10.52 82,133
04/03/2018 10.4 10.4 10.21 10.36 43,838
04/02/2018 10.54 10.64 10.3501 10.4 55,421
03/29/2018 10.39 10.73 10.35 10.73 49,638
03/28/2018 10.4 10.4 10.22 10.26 31,972
03/27/2018 10.41 10.604 10.3601 10.5 54,316
03/26/2018 10.28 10.42 10.26 10.34 34,018
03/23/2018 10.43 10.44 10.27 10.29 34,568
03/22/2018 10.49 10.51 10.36 10.36 33,503
03/21/2018 10.54 10.54 10.4901 10.5121 23,416
03/20/2018 10.54 10.54 10.33 10.47 53,516
03/19/2018 10.6 10.6 10.4501 10.51 16,966
03/16/2018 10.62 10.665 10.57 10.6 16,375
03/15/2018 10.71 10.71 10.57 10.62 25,489
03/14/2018 10.73 10.73 10.5807 10.62 24,578
03/13/2018 10.84 10.84 10.5601 10.62 40,066
03/12/2018 10.7 10.76 10.631 10.71 15,320
03/09/2018 10.56 10.64 10.56 10.64 32,799
03/08/2018 10.46 10.53 10.18 10.44 28,351
03/07/2018 10.53 10.53 10.3 10.41 63,942
03/06/2018 10.53 10.58 10.45 10.55 39,886
03/05/2018 10.48 10.549 10.37 10.451 25,849
03/02/2018 10.47 10.5339 10.38 10.5339 23,066
03/01/2018 10.59 10.5978 10.45 10.5 14,882
02/28/2018 10.67 10.71 10.55 10.56 32,846
02/27/2018 10.79 10.83 10.62 10.652 29,504
02/26/2018 10.81 10.85 10.771 10.81 24,078
02/23/2018 10.72 10.81 10.72 10.81 25,117
02/22/2018 10.72 10.72 10.65 10.67 19,309
02/21/2018 10.75 10.75 10.63 10.63 24,974
*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?

Smart Portfolio