ABERDEEN ASIA-PACIFIC INCOME C $6.60

up +0.01


18/6/2013 04:18 PM  |  NYSEAMEX : FAX  |  Industries :
Type:

FAX historical data

Date Open High Low Close Volume
6/18/2013 6.54 6.65 6.35 6.60 28402
6/17/2013 6.67 6.75 6.53 6.59 16256
6/14/2013 6.43 6.66 6.43 6.66 26433
6/13/2013 6.27 6.44 6.23 6.44 22348
6/12/2013 6.40 6.44 6.25 6.28 34783
6/11/2013 6.44 6.45 6.36 6.40 30285
6/10/2013 6.62 6.64 6.51 6.51 22444
6/7/2013 6.72 6.72 6.65 6.66 9242
6/6/2013 6.63 6.71 6.57 6.71 15498
6/5/2013 6.56 6.67 6.50 6.65 27172
6/4/2013 6.68 6.69 6.56 6.59 26366
6/3/2013 6.67 6.74 6.62 6.70 23835
5/31/2013 6.88 6.93 6.59 6.70 43376
5/30/2013 6.92 7.02 6.91 6.93 17142
5/29/2013 7.05 7.07 6.89 6.98 34299
5/28/2013 7.24 7.28 7.11 7.14 15953
5/24/2013 7.28 7.29 7.20 7.23 8852
5/23/2013 7.20 7.30 7.14 7.30 9902
5/22/2013 7.40 7.41 7.21 7.24 15802
5/21/2013 7.43 7.44 7.36 7.40 12370
5/20/2013 7.31 7.44 7.31 7.42 22920
5/17/2013 7.08 7.33 7.06 7.29 40395
5/16/2013 7.22 7.23 7.03 7.07 26451
5/15/2013 7.20 7.24 7.15 7.22 18347
5/14/2013 7.14 7.23 7.09 7.19 28166
5/13/2013 7.46 7.46 7.01 7.18 60892
5/10/2013 7.51 7.54 7.44 7.45 15247
5/9/2013 7.61 7.61 7.48 7.49 13572
5/8/2013 7.60 7.63 7.59 7.63 6471
5/7/2013 7.68 7.68 7.58 7.60 9618
5/6/2013 7.70 7.72 7.64 7.67 6567
5/3/2013 7.68 7.72 7.66 7.72 6870
5/2/2013 7.60 7.67 7.59 7.66 3579
5/1/2013 7.65 7.67 7.58 7.59 6746
4/30/2013 7.63 7.68 7.62 7.62 6849
4/29/2013 7.70 7.72 7.64 7.64 5857
4/26/2013 7.72 7.73 7.68 7.70 2311
4/25/2013 7.75 7.76 7.71 7.76 4068
4/24/2013 7.73 7.74 7.69 7.74 3926
4/23/2013 7.64 7.73 7.63 7.72 7611
4/22/2013 7.54 7.62 7.53 7.62 6903
4/19/2013 7.54 7.60 7.51 7.56 4094
4/18/2013 7.56 7.56 7.50 7.53 9504
4/17/2013 7.64 7.67 7.50 7.55 17071
4/16/2013 7.67 7.70 7.64 7.68 6645
4/15/2013 7.74 7.76 7.65 7.66 6315
4/12/2013 7.67 7.74 7.65 7.74 5581
4/11/2013 7.70 7.72 7.65 7.71 9007
4/10/2013 7.71 7.72 7.70 7.71 4851
4/9/2013 7.72 7.72 7.70 7.71 4786
4/8/2013 7.75 7.75 7.70 7.72 5049
4/5/2013 7.71 7.74 7.70 7.74 3713
4/4/2013 7.74 7.74 7.71 7.74 4500
4/3/2013 7.74 7.74 7.70 7.74 4820
4/2/2013 7.69 7.73 7.65 7.72 7104
4/1/2013 7.73 7.73 7.64 7.66 5041
3/28/2013 7.64 7.78 7.63 7.78 9345
3/27/2013 7.64 7.68 7.62 7.63 5000
3/26/2013 7.59 7.64 7.58 7.64 4962
3/25/2013 7.63 7.65 7.60 7.61 5503
3/22/2013 7.59 7.65 7.59 7.62 6408
3/21/2013 7.56 7.60 7.52 7.59 7813
3/20/2013 7.62 7.65 7.57 7.57 6955
3/19/2013 7.53 7.64 7.53 7.58 8006
3/18/2013 7.55 7.64 7.50 7.52 15065
3/15/2013 7.71 7.74 7.55 7.55 9211
3/14/2013 7.73 7.73 7.66 7.73 7310
3/13/2013 7.70 7.74 7.70 7.74 4565
3/12/2013 7.75 7.76 7.55 7.71 14458
3/11/2013 7.77 7.78 7.75 7.75 6492
3/8/2013 7.77 7.79 7.76 7.78 8801
3/7/2013 7.77 7.78 7.74 7.76 5073
3/6/2013 7.77 7.78 7.73 7.76 4588
3/5/2013 7.75 7.79 7.74 7.76 7010
3/4/2013 7.76 7.78 7.72 7.76 6891
3/1/2013 7.80 7.80 7.76 7.78 4719
2/28/2013 7.79 7.81 7.78 7.80 4222
2/27/2013 7.76 7.80 7.75 7.78 6993
2/26/2013 7.78 7.79 7.71 7.75 6798
2/25/2013 7.83 7.85 7.79 7.79 5585
2/22/2013 7.81 7.83 7.79 7.81 4672
2/21/2013 7.82 7.83 7.78 7.79 4275
2/20/2013 7.81 7.83 7.79 7.81 4511
2/19/2013 7.82 7.88 7.79 7.79 9737
2/15/2013 7.80 7.82 7.79 7.81 4990
2/14/2013 7.79 7.80 7.77 7.78 5155
2/13/2013 7.78 7.81 7.77 7.78 7612
2/12/2013 7.79 7.80 7.75 7.77 6443
2/11/2013 7.79 7.80 7.75 7.78 5278
2/8/2013 7.80 7.81 7.75 7.77 7249
2/7/2013 7.79 7.88 7.78 7.79 8446
2/6/2013 7.83 7.84 7.76 7.81 10815
2/5/2013 7.88 7.88 7.82 7.83 7330
2/4/2013 7.88 7.89 7.83 7.85 6101
2/1/2013 7.88 7.91 7.87 7.89 5230
1/31/2013 7.87 7.90 7.86 7.86 3899
1/30/2013 7.93 7.93 7.86 7.89 6992
1/29/2013 7.93 7.93 7.90 7.90 7004
1/28/2013 7.95 7.97 7.93 7.97 11229
1/25/2013 7.96 7.97 7.94 7.95 6323
Marketplace
Trading Center