Aberdeen Asia-Pacif Shs  $6.11

down -0.02


29/8/2014 04:01 PM  |  AMEX : FAX  
Industries : Financial Services / Closed-end Fund - Debt
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAX historical data

Date Open High Low Close Volume
8/29/20146.156.156.106.11769,192
8/28/20146.116.136.106.13471,125
8/27/20146.106.136.106.13436,830
8/26/20146.096.126.086.11570,048
8/25/20146.106.126.086.11708,018
8/22/20146.106.116.106.11308,940
8/21/20146.096.126.086.11445,973
8/20/20146.086.106.076.09454,956
8/19/20146.106.126.096.111,476,935
8/18/20146.116.116.096.11815,996
8/15/20146.116.136.096.111,049,477
8/14/20146.116.136.096.10566,929
8/13/20146.106.126.096.10583,676
8/12/20146.116.116.096.11450,893
8/11/20146.106.136.096.12409,315
8/8/20146.096.116.066.10595,513
8/7/20146.106.106.066.07708,627
8/6/20146.106.116.066.101,061,247
8/5/20146.076.106.076.10467,023
8/4/20146.076.106.076.08393,246
8/1/20146.096.146.076.08877,164
7/31/20146.236.236.106.10931,573
7/30/20146.306.306.226.25457,681
7/29/20146.296.316.286.29430,779
7/28/20146.296.296.266.28356,291
7/25/20146.276.306.256.28383,041
7/24/20146.246.296.246.28268,363
7/23/20146.236.276.216.25385,165
7/22/20146.246.246.206.21317,588
7/21/20146.226.236.206.20491,391
7/18/20146.226.256.206.24375,647
7/17/20146.206.236.206.22507,295
7/16/20146.256.286.246.25642,297
7/15/20146.246.256.236.24417,135
7/14/20146.226.266.226.25549,053
7/11/20146.236.256.236.23538,771
7/10/20146.246.256.236.25530,890
7/9/20146.256.276.256.25294,176
7/8/20146.286.296.256.27310,491
7/7/20146.286.286.256.27382,137
7/3/20146.326.326.286.28373,482
7/2/20146.296.326.296.32366,557
7/1/20146.266.326.266.32645,799
6/30/20146.256.286.236.28625,548
6/27/20146.206.246.206.22662,907
6/26/20146.236.246.206.21603,515
6/25/20146.296.296.236.23693,804
6/24/20146.276.286.266.28291,872
6/23/20146.286.296.256.27342,430
6/20/20146.286.286.256.25477,541
6/19/20146.266.286.266.28368,849
6/18/20146.296.296.266.27453,863
6/17/20146.296.306.286.29292,945
6/16/20146.286.326.276.29499,204
6/13/20146.256.366.246.30796,878
6/12/20146.256.286.246.24615,811
6/11/20146.246.246.226.23374,885
6/10/20146.226.266.206.24682,276
6/9/20146.226.226.196.22562,682
6/6/20146.216.246.216.23646,255
6/5/20146.216.256.216.22858,789
6/4/20146.226.236.206.22442,663
6/3/20146.236.246.216.23436,308
6/2/20146.256.266.196.22539,729
5/30/20146.236.266.226.24599,260
5/29/20146.176.246.166.24575,263
5/28/20146.146.186.126.161,073,982
5/27/20146.196.216.126.141,460,183
5/23/20146.206.226.166.19833,345
5/22/20146.266.286.216.21544,613
5/21/20146.266.276.236.25512,382
5/20/20146.336.336.266.26487,036
5/19/20146.366.376.316.33414,508
5/16/20146.376.396.366.361,122,940
5/15/20146.336.386.336.371,566,196
5/14/20146.316.336.296.33565,814
5/13/20146.266.316.266.30744,508
5/12/20146.276.296.266.27302,248
5/9/20146.246.296.246.27473,664
5/8/20146.266.296.246.24409,291
5/7/20146.246.286.246.28378,211
5/6/20146.266.266.226.23463,013
5/5/20146.226.266.216.25419,753
5/2/20146.226.256.206.25532,452
5/1/20146.256.256.216.24392,420
4/30/20146.256.256.226.24833,819
4/29/20146.266.266.226.23548,887
4/28/20146.246.256.226.24379,066
4/25/20146.216.246.216.23291,825
4/24/20146.246.256.216.23422,939
4/23/20146.256.276.206.25555,510
4/22/20146.166.276.166.271,352,256
4/21/20146.156.186.146.18580,199
4/17/20146.146.196.146.17528,084
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
Trading Center