Tuesday, November 24, 2009, 11:37pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

Aberdeen Asia-Pacific Income Fund Inc. (FAX)

 At 16:00 EST: 6.60 USD  Up 0.03 (0.46%)  
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*
24-Nov-09 6.55 6.60 6.53 6.60 862,000 6.60
23-Nov-09 6.51 6.57 6.51 6.57 1,017,700 6.57
20-Nov-09 6.40 6.55 6.40 6.51 747,800 6.51
19-Nov-09 6.50 6.58 6.45 6.52 778,900 6.52
18-Nov-09 6.38 6.56 6.38 6.53 875,200 6.53
17-Nov-09 6.43 6.50 6.42 6.50 648,100 6.50
16-Nov-09 6.53 6.53 6.38 6.45 1,091,900 6.45
13-Nov-09 6.58 6.58 6.29 6.37 1,915,100 6.37
12-Nov-09 6.42 6.54 6.42 6.44 862,700 6.44
11-Nov-09 6.59 6.59 6.46 6.49 858,700 6.49
10-Nov-09 6.48 6.58 6.48 6.53 1,024,600 6.53
9-Nov-09 6.53 6.55 6.47 6.50 1,090,400 6.50
6-Nov-09 6.45 6.46 6.34 6.42 818,400 6.42
5-Nov-09 6.42 6.42 6.33 6.38 894,100 6.38
4-Nov-09 6.23 6.33 6.22 6.31 750,400 6.31
3-Nov-09 6.15 6.20 6.11 6.20 736,900 6.20
2-Nov-09 6.04 6.20 5.92 6.17 1,338,200 6.17
30-Oct-09 6.31 6.31 6.01 6.04 1,550,800 6.04
29-Oct-09 6.17 6.27 6.00 6.27 2,177,900 6.27
28-Oct-09 6.23 6.35 5.80 5.94 4,879,700 5.94
28-Oct-09 $ 0.035 Cash Dividend
27-Oct-09 6.46 6.50 6.25 6.38 1,596,700 6.35
26-Oct-09 6.58 6.59 6.46 6.47 905,600 6.43
23-Oct-09 6.55 6.59 6.50 6.55 848,900 6.51
22-Oct-09 6.50 6.60 6.50 6.57 689,000 6.53
21-Oct-09 6.43 6.59 6.43 6.54 648,500 6.50
20-Oct-09 6.50 6.52 6.42 6.49 823,500 6.45
19-Oct-09 6.49 6.63 6.42 6.46 1,439,800 6.42
16-Oct-09 6.44 6.49 6.38 6.42 1,038,400 6.38
15-Oct-09 6.40 6.44 6.35 6.41 862,300 6.37
14-Oct-09 6.50 6.56 6.38 6.40 1,562,200 6.36
13-Oct-09 6.50 6.50 6.40 6.47 904,000 6.43
12-Oct-09 6.50 6.50 6.44 6.45 755,000 6.41
9-Oct-09 6.36 6.48 6.35 6.48 932,900 6.44
8-Oct-09 6.35 6.49 6.35 6.40 1,184,400 6.36
7-Oct-09 6.26 6.34 6.24 6.34 868,400 6.31
6-Oct-09 6.19 6.25 6.19 6.24 762,700 6.21
5-Oct-09 6.20 6.20 6.13 6.16 717,100 6.13
2-Oct-09 6.05 6.16 6.05 6.15 584,000 6.12
1-Oct-09 6.24 6.26 6.13 6.17 618,000 6.14
30-Sep-09 6.35 6.35 6.16 6.19 715,100 6.16
29-Sep-09 6.18 6.19 6.11 6.17 462,100 6.14
28-Sep-09 6.05 6.22 6.05 6.16 633,600 6.13
28-Sep-09 $ 0.035 Cash Dividend
25-Sep-09 6.15 6.18 6.05 6.14 925,800 6.07
24-Sep-09 6.26 6.29 6.14 6.15 916,700 6.08
23-Sep-09 6.22 6.30 6.21 6.27 777,300 6.20
22-Sep-09 6.15 6.27 6.14 6.26 762,400 6.19
21-Sep-09 6.21 6.25 6.13 6.15 895,200 6.08
18-Sep-09 6.26 6.31 6.21 6.25 799,400 6.18
17-Sep-09 6.25 6.32 6.21 6.27 1,410,600 6.20
16-Sep-09 6.17 6.24 6.17 6.20 777,700 6.13
15-Sep-09 6.20 6.23 6.16 6.16 990,700 6.09
14-Sep-09 6.10 6.20 6.07 6.20 936,100 6.13
11-Sep-09 6.08 6.12 6.07 6.12 789,500 6.05
10-Sep-09 5.94 6.08 5.94 6.07 677,600 6.00
9-Sep-09 5.98 6.05 5.96 5.98 896,900 5.91
8-Sep-09 5.94 5.99 5.93 5.98 891,900 5.91
4-Sep-09 5.97 5.97 5.89 5.94 719,900 5.87
3-Sep-09 5.87 5.94 5.86 5.91 634,500 5.84
2-Sep-09 5.74 5.89 5.70 5.86 924,400 5.79
1-Sep-09 5.87 5.87 5.70 5.75 1,126,900 5.69
31-Aug-09 5.90 5.93 5.84 5.84 646,800 5.77
28-Aug-09 5.90 5.97 5.84 5.88 805,200 5.81
27-Aug-09 5.87 5.97 5.86 5.92 611,600 5.85
27-Aug-09 $ 0.035 Cash Dividend
26-Aug-09 5.99 5.99 5.88 5.92 855,500 5.82
25-Aug-09 5.91 5.93 5.87 5.92 801,900 5.82
24-Aug-09 5.92 5.94 5.85 5.87 715,800 5.77
* 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