Aberdeen Asia-Pacific Income Common $6.17

up +0.02


17/4/2014 04:15 PM  |  AMEX : FAX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAX historical data

Date Open High Low Close Volume
4/16/20146.146.176.136.15432,483
4/15/20146.156.186.146.15466,901
4/14/20146.186.186.146.14538,947
4/11/20146.146.186.146.16573,357
4/10/20146.166.186.136.17453,376
4/9/20146.106.166.106.15562,573
4/8/20146.076.116.076.10660,554
4/7/20146.096.106.086.08485,308
4/4/20146.046.096.046.08415,162
4/3/20146.076.096.036.031,095,180
4/2/20146.136.136.066.09677,109
4/1/20146.136.136.096.12545,214
3/31/20146.126.156.116.11820,893
3/28/20146.056.136.046.111,132,630
3/27/20146.016.056.016.04383,655
3/26/20146.036.056.006.00596,869
3/25/20145.986.025.976.00363,619
3/24/20145.985.995.945.96540,904
3/21/20145.975.985.955.96295,302
3/20/20145.975.995.945.96840,493
3/19/20146.036.076.006.00627,287
3/18/20145.976.055.976.05628,110
3/17/20145.956.035.955.97975,600
3/14/20145.965.995.955.95898,660
3/13/20145.996.025.945.96902,183
3/12/20145.956.015.955.96419,430
3/11/20146.006.035.975.97527,262
3/10/20146.086.086.006.02483,945
3/7/20146.106.116.036.04651,901
3/6/20146.106.126.086.09591,346
3/5/20146.026.136.026.091,157,270
3/4/20146.036.066.006.04740,684
3/3/20146.026.045.976.02747,130
2/28/20146.006.055.976.051,480,840
2/27/20145.956.015.946.00430,982
2/26/20146.016.015.945.94559,902
2/25/20146.016.066.016.03596,260
2/24/20146.056.056.006.03602,869
2/21/20146.086.086.036.04574,368
2/20/20146.076.076.026.05563,746
2/19/20146.026.056.016.041,119,840
2/18/20145.966.035.966.03873,291
2/14/20145.955.995.935.971,526,960
2/13/20145.935.955.855.90824,231
2/12/20145.935.965.895.931,655,240
2/11/20145.945.965.935.94774,957
2/10/20145.925.955.905.94706,460
2/7/20145.905.995.895.93827,134
2/6/20145.875.915.855.90804,012
2/5/20145.765.865.755.86906,354
2/4/20145.725.795.715.75973,087
2/3/20145.755.785.725.74979,434
1/31/20145.745.795.715.77764,735
1/30/20145.775.805.755.77795,511
1/29/20145.785.815.745.741,006,900
1/28/20145.815.855.795.82768,624
1/27/20145.825.845.795.82926,552
1/24/20145.905.905.815.811,445,000
1/23/20145.955.975.895.92886,123
1/22/20145.865.975.855.971,612,070
1/21/20145.885.945.845.861,623,840
1/17/20145.915.915.865.88810,274
1/16/20145.945.945.885.90823,091
1/15/20145.925.965.905.94991,336
1/14/20145.965.975.925.921,973,920
1/13/20145.925.985.925.981,407,270
1/10/20145.885.925.865.92987,430
1/9/20145.855.885.845.86670,703
1/8/20145.865.875.855.85610,156
1/7/20145.855.895.855.88720,093
1/6/20145.855.885.815.86968,567
1/3/20145.795.835.775.83611,530
1/2/20145.775.795.765.79824,181
12/31/20135.835.835.755.762,386,860
12/30/20135.805.835.765.792,754,770
12/27/20135.885.885.805.821,789,200
12/26/20135.915.925.865.901,636,130
12/24/20135.855.935.855.92980,104
12/23/20135.845.905.825.861,527,270
12/20/20135.825.865.805.841,481,710
12/19/20135.825.855.805.821,791,820
12/18/20135.845.875.805.861,451,610
12/17/20135.855.865.835.851,151,940
12/16/20135.865.915.855.851,375,380
12/13/20135.945.945.865.86932,413
12/12/20135.925.935.885.921,176,640
12/11/20135.925.955.915.941,541,820
12/10/20135.925.955.915.931,087,800
12/9/20135.905.935.895.911,228,070
12/6/20135.935.945.905.901,038,540
12/5/20135.905.955.905.93713,018
12/4/20136.006.005.895.932,415,950
12/3/20136.006.086.006.00710,296
12/2/20136.036.056.006.00881,031
11/29/20136.006.056.006.04287,077
11/27/20136.026.045.996.021,948,890
11/26/20136.076.076.026.03877,199
11/25/20136.106.106.066.08755,685
11/22/20136.106.116.066.10743,700
11/21/20136.166.166.096.091,108,240
Trading Center