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 
$9.35
*  
unch
unch
Get IAE Alerts
*Delayed - data as of Jul. 16, 2018 14:53 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 13-APR-2018 TO 13-JUL-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.
14:53 9.35 9.3913 9.35 9.35 13,057
07/13/2018 9.39 9.42 9.3488 9.35 31,620
07/12/2018 9.36 9.46 9.36 9.4 42,164
07/11/2018 9.37 9.38 9.3 9.33 42,409
07/10/2018 9.44 9.48 9.36 9.36 32,867
07/09/2018 9.47 9.47 9.41 9.47 43,745
07/06/2018 9.4 9.43 9.35 9.39 160,213
07/05/2018 9.43 9.43 9.4 9.4 31,238
07/03/2018 9.38 9.48 9.372 9.46 15,890
07/02/2018 9.79 9.79 9.42 9.42 56,416
06/29/2018 9.9 10 9.89 10 51,738
06/28/2018 9.87 9.87 9.82 9.86 24,665
06/27/2018 9.95 9.96 9.83 9.88 24,178
06/26/2018 10.01 10.01 9.92 9.95 14,086
06/25/2018 10.1 10.1 9.9 9.97 26,082
06/22/2018 10.02 10.14 9.9 10.14 41,479
06/21/2018 10.03 10.03 9.85 9.91 34,008
06/20/2018 10.04 10.05 9.95 9.98 36,169
06/19/2018 10.06 10.06 9.95 10.04 32,363
06/18/2018 10.15 10.15 10.08 10.12 27,658
06/15/2018 10.2 10.2 10.16 10.18 14,382
06/14/2018 10.23 10.23 10.183 10.21 26,868
06/13/2018 10.25 10.25 10.18 10.18 23,825
06/12/2018 10.27 10.3 10.2 10.26 50,178
06/11/2018 10.24 10.34 10.24 10.24 36,749
06/08/2018 10.32 10.32 10.23 10.25 19,939
06/07/2018 10.4 10.4 10.26 10.28 32,050
06/06/2018 10.33 10.37 10.2801 10.32 26,410
06/05/2018 10.3 10.38 10.25 10.33 52,560
06/04/2018 10.31 10.34 10.26 10.29 34,158
06/01/2018 10.12 10.38 10.115 10.38 49,898
05/31/2018 10.14 10.14 10.05 10.07 35,816
05/30/2018 10.09 10.209 10.09 10.14 40,559
05/29/2018 10.23 10.23 10.04 10.13 48,875
05/25/2018 10.2 10.27 10.192 10.2192 10,260
05/24/2018 10.15 10.21 10.15 10.181 25,545
05/23/2018 10.21 10.21 10.16 10.18 17,309
05/22/2018 10.33 10.34 10.26 10.26 16,744
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
*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