FAX - Aberdeen Asia-Pacific Income Fund, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Oct 17, 20175.155.185.145.175.17321,889
Oct 16, 20175.155.165.135.155.15546,700
Oct 13, 20175.165.175.145.165.16400,200
Oct 12, 20175.155.155.145.155.15284,700
Oct 11, 20175.145.155.135.145.14439,200
Oct 10, 20175.125.145.125.135.13352,300
Oct 09, 20175.125.125.105.115.11385,600
Oct 06, 20175.115.125.095.105.10676,200
Oct 05, 20175.125.135.115.115.11491,200
Oct 04, 20175.125.155.115.125.12679,500
Oct 03, 20175.155.185.115.115.111,102,300
Oct 02, 20175.145.185.145.155.15480,500
Sep 29, 20175.185.185.145.165.16587,600
Sep 28, 20175.145.175.135.155.15332,900
Sep 27, 20175.165.185.145.155.15350,400
Sep 26, 20175.145.175.135.175.17403,500
Sep 25, 20175.165.175.135.145.14579,300
Sep 22, 20175.175.185.165.175.17364,400
Sep 21, 20175.185.215.155.175.17450,000
Sep 21, 20170.035 Dividend
Sep 20, 20175.205.225.195.225.18455,100
Sep 19, 20175.185.205.185.205.17456,500
Sep 18, 20175.165.205.165.185.15495,700
Sep 15, 20175.195.205.175.205.17294,700
Sep 14, 20175.175.205.175.195.16385,900
Sep 13, 20175.195.195.175.185.15359,200
Sep 12, 20175.175.185.155.175.14347,400
Sep 11, 20175.165.195.155.195.16364,000
Sep 08, 20175.135.155.125.145.11402,100
Sep 07, 20175.125.145.125.125.09615,400
Sep 06, 20175.175.195.105.125.09725,300
Sep 05, 20175.145.185.135.185.15335,400
Sep 01, 20175.155.175.135.155.12263,200
Aug 31, 20175.175.175.135.135.10396,200
Aug 30, 20175.185.185.155.175.14340,500
Aug 29, 20175.175.205.165.185.15390,300
Aug 28, 20175.195.205.175.195.16490,200
Aug 25, 20175.155.195.135.165.13302,100
Aug 24, 20175.165.175.145.155.12269,500
Aug 23, 20175.175.185.075.175.14581,200
Aug 22, 20175.135.295.125.295.25337,000
Aug 21, 20175.115.125.115.125.09270,700
Aug 18, 20175.075.115.075.095.06504,900
Aug 17, 20175.125.135.065.065.03391,900
Aug 17, 20170.035 Dividend
Aug 16, 20175.145.165.135.165.09593,200
Aug 15, 20175.155.155.115.125.05472,000
Aug 14, 20175.115.165.105.145.07743,500
Aug 11, 20175.025.105.015.095.02537,400
Aug 10, 20175.055.084.995.024.951,469,900
Aug 09, 20175.135.165.065.085.01863,500
Aug 08, 20175.195.205.155.155.08383,900
Aug 07, 20175.195.215.185.195.12467,000
Aug 04, 20175.175.195.175.195.12347,400
Aug 03, 20175.195.205.165.185.11463,800
Aug 02, 20175.215.255.185.195.12591,600
Aug 01, 20175.205.235.185.205.13720,100
Jul 31, 20175.205.205.155.185.11749,500
Jul 28, 20175.115.155.115.155.08397,500
Jul 27, 20175.145.145.125.135.06349,600
Jul 26, 20175.135.155.125.145.07563,900
Jul 25, 20175.135.135.115.115.04727,100
Jul 24, 20175.135.135.125.135.06368,500
Jul 21, 20175.105.125.105.125.05456,900
Jul 20, 20175.135.135.105.105.03565,200
Jul 20, 20170.035 Dividend
Jul 19, 20175.115.155.115.155.05770,400
Jul 18, 20175.085.125.085.115.01534,500
Jul 17, 20175.085.105.065.084.98821,400
Jul 14, 20175.045.095.045.084.98842,700
Jul 13, 20175.025.045.015.024.92598,500
Jul 12, 20175.035.035.005.024.92758,100
Jul 11, 20175.025.025.005.014.91361,100
Jul 10, 20175.025.025.005.014.91581,100
Jul 07, 20175.015.025.005.014.91644,000
Jul 06, 20175.035.034.974.994.89812,300
Jul 05, 20175.045.055.015.034.93519,400
Jul 03, 20175.045.055.035.054.95257,000
Jun 30, 20175.055.055.005.004.90512,900
Jun 29, 20175.055.055.015.044.94533,400
Jun 28, 20175.085.085.035.054.95548,200
Jun 27, 20175.055.065.025.034.93496,700
Jun 26, 20174.995.054.995.054.95463,500
Jun 23, 20175.015.044.984.984.88400,000
Jun 22, 20175.015.045.015.014.91533,700
Jun 21, 20175.025.024.995.024.92443,100
Jun 20, 20175.035.045.005.004.90390,200
Jun 19, 20175.045.065.025.044.94418,500
Jun 16, 20175.035.045.025.044.94304,700
Jun 16, 20170.035 Dividend
Jun 15, 20175.045.065.035.044.90489,300
Jun 14, 20175.055.065.045.044.90343,400
Jun 13, 20175.075.085.035.034.89422,000
Jun 12, 20175.045.085.035.084.94494,900
Jun 09, 20175.065.065.025.024.88523,300
Jun 08, 20175.065.065.045.064.92295,200
Jun 07, 20175.035.065.035.064.92344,100
Jun 06, 20175.015.055.015.024.88567,900
Jun 05, 20175.025.035.005.024.88458,600
Jun 02, 20175.035.035.015.024.88453,200
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...