FAX - Aberdeen Asia-Pacific Income Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20194.27004.28004.24004.25004.2500434,300
Nov 20, 20194.27004.29004.25004.26004.2600571,300
Nov 20, 20190.028 Dividend
Nov 19, 20194.29004.30004.28004.29004.2620455,300
Nov 18, 20194.28004.30004.26004.30004.2719548,200
Nov 15, 20194.27004.29004.26004.27004.2421433,300
Nov 14, 20194.26004.27004.26004.27004.2421326,700
Nov 13, 20194.27004.30004.26004.26004.2322587,500
Nov 12, 20194.29004.29004.26004.28004.2521665,800
Nov 11, 20194.28004.29004.27004.29004.2620620,800
Nov 08, 20194.25004.27004.25004.26004.2322528,100
Nov 07, 20194.29004.29004.25004.25004.2223587,600
Nov 06, 20194.29004.30004.28004.29004.2620588,400
Nov 05, 20194.27004.30004.27004.28004.2521705,400
Nov 04, 20194.27004.27004.26004.27004.2421527,700
Nov 01, 20194.25004.28004.24004.27004.2421653,300
Oct 31, 20194.24004.25004.24004.25004.2223355,900
Oct 30, 20194.23004.25004.22004.23004.2024543,200
Oct 29, 20194.25004.25004.22004.24004.2123734,600
Oct 28, 20194.24004.25004.22004.24004.2123512,700
Oct 25, 20194.24004.25004.23004.23004.2024494,600
Oct 24, 20194.22004.25004.22004.25004.2223335,200
Oct 23, 20194.23004.24004.21004.22004.1925429,200
Oct 22, 20194.23004.24004.21004.24004.2123422,000
Oct 21, 20194.23004.24004.22004.23004.2024465,200
Oct 18, 20194.21004.24004.21004.22004.1925550,600
Oct 18, 20190.028 Dividend
Oct 17, 20194.23004.25004.22004.24004.1845479,800
Oct 16, 20194.22004.23004.21004.23004.1746593,100
Oct 15, 20194.23004.24004.22004.23004.1746539,200
Oct 14, 20194.22004.23004.21004.23004.1746329,300
Oct 11, 20194.23004.24004.22004.22004.1648410,100
Oct 10, 20194.21004.23004.21004.22004.1648272,000
Oct 09, 20194.22004.23004.21004.21004.1549452,100
Oct 08, 20194.22004.23004.21004.22004.1648254,200
Oct 07, 20194.23004.24004.22004.22004.1648632,200
Oct 04, 20194.21004.22004.20004.22004.1648467,900
Oct 03, 20194.17004.21004.17004.21004.1549247,200
Oct 02, 20194.19004.20004.17004.18004.1253482,500
Oct 01, 20194.19004.22004.19004.21004.1549476,700
Sep 30, 20194.21004.22004.19004.19004.1352808,300
Sep 27, 20194.20004.21004.18004.19004.1352308,200
Sep 26, 20194.21004.21004.19004.20004.1450427,900
Sep 25, 20194.19004.21004.18004.18004.1253556,600
Sep 24, 20194.19004.22004.18004.21004.1549569,700
Sep 23, 20194.21004.22004.19004.19004.1352535,900
Sep 20, 20194.19004.21004.18004.21004.1549297,900
Sep 20, 20190.028 Dividend
Sep 19, 20194.19004.22004.19004.22004.1371440,600
Sep 18, 20194.21004.21004.18004.18004.0979563,400
Sep 17, 20194.22004.22004.20004.21004.1273355,000
Sep 16, 20194.21004.23004.20004.22004.1371506,600
Sep 13, 20194.21004.22004.20004.20004.1175482,100
Sep 12, 20194.21004.21004.20004.20004.1175435,500
Sep 11, 20194.21004.22004.20004.20004.1175455,500
Sep 10, 20194.20004.21004.19004.20004.1175457,600
Sep 09, 20194.22004.23004.18004.19004.1077456,700
Sep 06, 20194.19004.21004.19004.20004.1175519,900
Sep 05, 20194.20004.22004.18004.19004.1077674,800
Sep 04, 20194.18004.20004.17004.19004.1077368,500
Sep 03, 20194.18004.18004.15004.16004.0783508,700
Aug 30, 20194.17004.18004.17004.18004.0979398,100
Aug 29, 20194.20004.20004.18004.19004.1077480,900
Aug 28, 20194.16004.19004.15004.18004.09791,145,300
Aug 27, 20194.17004.18004.15004.15004.0685656,900
Aug 26, 20194.14004.16004.13004.15004.0685921,400
Aug 23, 20194.13004.16004.13004.13004.0489455,500
Aug 22, 20194.14004.15004.13004.13004.0489335,200
Aug 21, 20194.12004.16004.12004.14004.0587532,900
Aug 20, 20194.13004.14004.11004.13004.0489422,400
Aug 19, 20194.13004.15004.12004.12004.0391552,100
Aug 16, 20194.13004.16004.12004.12004.0391550,200
Aug 16, 20190.028 Dividend
Aug 15, 20194.14004.15004.14004.14004.0313302,500
Aug 14, 20194.16004.17004.12004.13004.02151,203,500
Aug 13, 20194.15004.20004.14004.18004.0702624,000
Aug 12, 20194.21004.21004.15004.16004.0507675,500
Aug 09, 20194.19004.22004.18004.21004.0994495,500
Aug 08, 20194.16004.20004.16004.19004.0799327,800
Aug 07, 20194.18004.18004.13004.14004.0313718,400
Aug 06, 20194.15004.18004.15004.17004.0605403,700
Aug 05, 20194.21004.22004.13004.15004.0410924,500
Aug 02, 20194.23004.24004.20004.21004.0994732,200
Aug 01, 20194.24004.24004.22004.24004.1286306,300
Jul 31, 20194.22004.24004.22004.22004.1092399,700
Jul 30, 20194.22004.22004.20004.21004.0994576,000
Jul 29, 20194.22004.23004.21004.22004.1092526,900
Jul 26, 20194.24004.24004.22004.24004.1286378,400
Jul 25, 20194.24004.25004.22004.22004.1092427,400
Jul 24, 20194.23004.26004.22004.26004.1481483,500
Jul 23, 20194.23004.24004.21004.22004.1092752,700
Jul 22, 20194.23004.25004.22004.23004.1189453,100
Jul 19, 20194.25004.26004.22004.23004.1189654,200
Jul 19, 20190.028 Dividend
Jul 18, 20194.28004.28004.26004.27004.1306588,100
Jul 17, 20194.28004.29004.27004.27004.1306502,500
Jul 16, 20194.26004.28004.26004.27004.1306808,400
Jul 15, 20194.26004.28004.23004.26004.1209681,600
Jul 12, 20194.24004.25004.24004.24004.1016463,600
Jul 11, 20194.24004.25004.23004.24004.1016461,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...