Wednesday, February 10, 2010, 5:21am EST - Canadian Markets open in 4 hours and 9 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Aberdeen Asia-Pacific Income Fund Inc. (FAX)

On Feb 9: 6.26 USD   0.00 (0.00%)  
MORE ON FAX
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 6.05 6.27 6.03 6.26 1,548,500 6.26
8-Feb-10 6.09 6.15 6.01 6.01 1,180,800 6.01
5-Feb-10 6.22 6.22 5.88 6.05 3,496,100 6.05
4-Feb-10 6.27 6.37 6.18 6.18 1,052,100 6.18
3-Feb-10 6.36 6.42 6.32 6.32 567,600 6.32
2-Feb-10 6.33 6.39 6.26 6.35 699,600 6.35
1-Feb-10 6.34 6.35 6.26 6.28 884,700 6.28
29-Jan-10 6.41 6.45 6.28 6.31 1,058,200 6.31
28-Jan-10 6.51 6.51 6.41 6.42 669,000 6.42
27-Jan-10 6.40 6.51 6.40 6.50 1,390,100 6.50
27-Jan-10 $ 0.035 Cash Dividend
26-Jan-10 6.36 6.50 6.36 6.47 874,000 6.43
25-Jan-10 6.42 6.47 6.37 6.46 571,300 6.43
22-Jan-10 6.45 6.50 6.41 6.41 741,200 6.38
21-Jan-10 6.55 6.57 6.42 6.46 1,063,600 6.43
20-Jan-10 6.60 6.60 6.52 6.57 787,400 6.53
19-Jan-10 6.57 6.63 6.53 6.62 1,403,100 6.58
15-Jan-10 6.52 6.54 6.48 6.53 446,900 6.49
14-Jan-10 6.45 6.54 6.45 6.50 721,400 6.46
13-Jan-10 6.42 6.50 6.40 6.50 550,400 6.46
12-Jan-10 6.44 6.50 6.42 6.42 672,100 6.39
11-Jan-10 6.48 6.50 6.46 6.49 525,900 6.45
8-Jan-10 6.47 6.49 6.42 6.47 546,400 6.43
7-Jan-10 6.46 6.49 6.42 6.45 658,000 6.42
6-Jan-10 6.36 6.48 6.36 6.42 773,000 6.39
5-Jan-10 6.30 6.39 6.30 6.39 690,000 6.36
4-Jan-10 6.27 6.41 6.25 6.31 701,100 6.28
31-Dec-09 6.24 6.26 6.20 6.22 649,400 6.19
30-Dec-09 6.25 6.28 6.23 6.23 654,600 6.20
29-Dec-09 6.28 6.30 6.25 6.29 680,300 6.26
29-Dec-09 $ 0.035 Cash Dividend
28-Dec-09 6.26 6.30 6.25 6.28 768,200 6.21
24-Dec-09 6.27 6.29 6.19 6.26 673,000 6.19
23-Dec-09 6.25 6.29 6.17 6.22 1,021,100 6.15
22-Dec-09 6.20 6.28 6.20 6.23 680,700 6.16
21-Dec-09 6.21 6.22 6.15 6.18 1,110,400 6.11
18-Dec-09 6.16 6.22 6.13 6.16 1,238,100 6.09
17-Dec-09 6.31 6.31 6.12 6.14 2,173,800 6.07
16-Dec-09 6.40 6.49 6.31 6.32 1,773,400 6.25
15-Dec-09 6.45 6.52 6.37 6.39 1,027,600 6.32
14-Dec-09 6.54 6.54 6.47 6.51 760,100 6.44
11-Dec-09 6.53 6.56 6.47 6.48 682,000 6.41
10-Dec-09 6.57 6.57 6.50 6.52 568,000 6.45
9-Dec-09 6.49 6.55 6.44 6.51 1,060,200 6.44
8-Dec-09 6.50 6.53 6.45 6.50 1,055,500 6.43
7-Dec-09 6.64 6.64 6.49 6.52 827,400 6.45
4-Dec-09 6.64 6.64 6.50 6.53 755,900 6.46
3-Dec-09 6.63 6.63 6.55 6.58 692,200 6.51
2-Dec-09 6.56 6.62 6.53 6.58 847,500 6.51
1-Dec-09 6.54 6.58 6.50 6.55 830,600 6.48
30-Nov-09 6.48 6.58 6.45 6.50 829,000 6.43
27-Nov-09 6.23 6.60 6.23 6.45 933,200 6.38
25-Nov-09 6.59 6.63 6.56 6.63 3,500 6.56
25-Nov-09 $ 0.035 Cash Dividend
24-Nov-09 6.55 6.60 6.53 6.60 862,000 6.49
23-Nov-09 6.51 6.57 6.51 6.57 1,017,700 6.46
20-Nov-09 6.40 6.55 6.40 6.51 747,800 6.40
19-Nov-09 6.50 6.58 6.45 6.52 778,900 6.41
18-Nov-09 6.38 6.56 6.38 6.53 875,200 6.42
17-Nov-09 6.43 6.50 6.42 6.50 648,100 6.39
16-Nov-09 6.53 6.53 6.38 6.45 1,091,900 6.35
13-Nov-09 6.58 6.58 6.29 6.37 1,915,100 6.27
12-Nov-09 6.42 6.54 6.42 6.44 862,700 6.34
11-Nov-09 6.59 6.59 6.46 6.49 858,700 6.38
10-Nov-09 6.48 6.58 6.48 6.53 1,024,600 6.42
9-Nov-09 6.53 6.55 6.47 6.50 1,090,400 6.39
6-Nov-09 6.45 6.46 6.34 6.42 818,400 6.32
5-Nov-09 6.42 6.42 6.33 6.38 894,100 6.28
4-Nov-09 6.23 6.33 6.22 6.31 750,400 6.21
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
Latest News Canadian Indices