Skip to search.
 TSX Down0.39% TSX Ventures Up0.28%

More On FAX


Aberdeen Asia-Pacific Income Fu (FAX)

-NYSE MKT
5.48 Down 0.01(0.18%) Mar 27, 4:00PM EDT
|Pre-Market : 5.51 Up 0.02 (0.36%) 8:29AM EDT - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 27, 20155.495.505.475.48480,0005.48
Mar 26, 20155.475.495.465.49688,1005.49
Mar 25, 20155.495.505.475.47606,0005.47
Mar 24, 20155.465.505.465.50613,1005.50
Mar 23, 20155.425.495.425.46837,0005.46
Mar 20, 20155.415.455.415.43641,8005.43
Mar 19, 20155.425.435.375.41624,0005.41
2015-03-190.035 Dividend
Mar 18, 20155.365.465.365.43467,6005.39
Mar 17, 20155.425.425.365.38505,8005.35
Mar 16, 20155.405.445.395.41638,2005.38
Mar 13, 20155.415.425.375.40638,2005.37
Mar 12, 20155.455.475.405.40773,6005.37
Mar 11, 20155.425.425.395.42657,7005.39
Mar 10, 20155.445.455.415.42653,8005.39
Mar 9, 20155.455.485.455.46454,2005.42
Mar 6, 20155.515.525.465.48667,0005.44
Mar 5, 20155.525.535.515.53456,5005.49
Mar 4, 20155.535.545.515.53272,5005.49
Mar 3, 20155.535.545.505.54501,6005.50
Mar 2, 20155.575.595.545.55536,9005.51
Feb 27, 20155.565.575.535.57885,5005.53
Feb 26, 20155.545.565.535.53612,9005.49
Feb 25, 20155.505.555.485.551,026,7005.51
Feb 24, 20155.485.515.475.51550,8005.47
Feb 23, 20155.485.515.465.49759,8005.45
Feb 20, 20155.495.505.475.48656,3005.44
Feb 19, 20155.475.505.465.49482,2005.45
2015-02-190.035 Dividend
Feb 18, 20155.485.515.485.50531,3005.43
Feb 17, 20155.495.525.485.48849,5005.41
Feb 13, 20155.505.525.485.49465,3005.42
Feb 12, 20155.515.525.495.49530,1005.42
Feb 11, 20155.525.535.505.50727,6005.43
Feb 10, 20155.545.555.525.54377,4005.47
Feb 9, 20155.525.565.515.54496,4005.47
Feb 6, 20155.595.595.515.55684,1005.48
Feb 5, 20155.615.635.585.59784,9005.52
Feb 4, 20155.615.635.585.62845,0005.55
Feb 3, 20155.555.605.555.581,768,8005.51
Feb 2, 20155.515.595.495.561,153,4005.49
Jan 30, 20155.535.555.525.52787,7005.45
Jan 29, 20155.515.535.495.53907,3005.46
Jan 28, 20155.575.585.545.54478,1005.47
Jan 27, 20155.535.575.525.57447,8005.50
Jan 26, 20155.545.575.545.54582,3005.47
Jan 23, 20155.605.605.545.571,148,5005.50
Jan 22, 20155.655.655.635.63610,2005.56
Jan 21, 20155.655.655.615.63479,2005.56
2015-01-210.035 Dividend
Jan 20, 20155.685.705.665.68765,8005.57
Jan 16, 20155.675.695.655.68850,3005.57
Jan 15, 20155.675.695.655.67564,6005.56
Jan 14, 20155.655.685.605.64840,3005.53
Jan 13, 20155.665.725.645.67795,4005.56
Jan 12, 20155.645.675.635.671,720,2005.56
Jan 9, 20155.635.645.605.63575,6005.52
Jan 8, 20155.595.625.585.62838,7005.51
Jan 7, 20155.585.605.575.601,050,5005.49
Jan 6, 20155.555.595.535.591,320,6005.48
Jan 5, 20155.525.555.505.511,438,2005.41
Jan 2, 20155.525.555.475.55542,1005.45
Dec 31, 20145.395.555.395.552,612,7005.45
Dec 30, 20145.405.435.375.412,190,6005.31
Dec 29, 20145.405.475.405.421,423,6005.32
2014-12-290.035 Dividend
Dec 26, 20145.465.495.455.461,173,5005.32
Dec 24, 20145.425.465.415.46910,0005.32
Dec 23, 20145.465.475.425.441,233,2005.30
Dec 22, 20145.495.515.445.44994,7005.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.