FAX - Aberdeen Asia-Pacific Income Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20194.23004.24004.21004.22004.2200752,710
Jul 22, 20194.23004.25004.22004.23004.2300453,100
Jul 19, 20194.25004.26004.22004.23004.2300654,200
Jul 19, 20190.028 Dividend
Jul 18, 20194.28004.28004.26004.27004.2420588,100
Jul 17, 20194.28004.29004.27004.27004.2420502,500
Jul 16, 20194.26004.28004.26004.27004.2420808,400
Jul 15, 20194.26004.28004.23004.26004.2321681,600
Jul 12, 20194.24004.25004.24004.24004.2122463,600
Jul 11, 20194.24004.25004.23004.24004.2122461,900
Jul 10, 20194.24004.25004.20004.24004.2122711,100
Jul 09, 20194.22004.24004.21004.23004.2023755,300
Jul 08, 20194.23004.23004.20004.20004.1725724,200
Jul 05, 20194.19004.21004.10004.20004.17251,203,800
Jul 03, 20194.17004.20004.17004.19004.1625427,200
Jul 02, 20194.19004.20004.15004.15004.1228498,000
Jul 01, 20194.18004.19004.16004.19004.16251,174,200
Jun 28, 20194.19004.20004.15004.18004.15261,117,600
Jun 27, 20194.17004.18004.15004.17004.1427665,400
Jun 26, 20194.15004.17004.09004.15004.1228577,600
Jun 25, 20194.14004.15004.13004.14004.1129513,800
Jun 24, 20194.12004.14004.11004.14004.1129799,400
Jun 21, 20194.12004.12004.10004.12004.0930547,200
Jun 20, 20194.10004.11004.09004.11004.0830803,600
Jun 20, 20190.028 Dividend
Jun 19, 20194.10004.12004.09004.11004.0552986,600
Jun 18, 20194.09004.11004.09004.09004.03551,041,100
Jun 17, 20194.11004.11004.08004.10004.0454905,900
Jun 14, 20194.11004.11004.09004.09004.0355644,900
Jun 13, 20194.11004.11004.09004.10004.0454845,500
Jun 12, 20194.10004.11004.09004.11004.0552491,300
Jun 11, 20194.10004.12004.09004.10004.0454608,400
Jun 10, 20194.11004.11004.08004.08004.0256660,000
Jun 07, 20194.10004.11004.09004.09004.03551,908,600
Jun 06, 20194.10004.11004.09004.10004.0454679,400
Jun 05, 20194.10004.11004.09004.10004.0454700,800
Jun 04, 20194.12004.12004.09004.09004.0355828,000
Jun 03, 20194.10004.14004.08004.10004.04541,192,500
May 31, 20194.10004.10004.07004.08004.0256778,800
May 30, 20194.09004.10004.09004.10004.0454765,600
May 29, 20194.10004.10004.07004.09004.0355863,900
May 28, 20194.11004.12004.09004.10004.0454514,700
May 24, 20194.06004.10004.06004.10004.0454511,300
May 23, 20194.05004.08004.01004.05003.9960984,800
May 22, 20194.07004.09004.06004.06004.0059466,300
May 21, 20194.14004.15004.06004.07004.01582,008,800
May 21, 20190.028 Dividend
May 20, 20194.13004.15004.11004.15004.0671888,700
May 17, 20194.14004.15004.12004.12004.0377451,400
May 16, 20194.14004.15004.11004.14004.0573545,200
May 15, 20194.14004.15004.13004.15004.0671491,000
May 14, 20194.11004.15004.10004.14004.0573567,300
May 13, 20194.11004.12004.09004.10004.0181502,900
May 10, 20194.12004.13004.11004.13004.0475382,100
May 09, 20194.12004.13004.11004.12004.0377494,400
May 08, 20194.11004.13004.11004.13004.0475523,600
May 07, 20194.12004.12004.10004.11004.0279551,000
May 06, 20194.12004.13004.10004.12004.0377819,700
May 03, 20194.12004.14004.11004.12004.03771,148,500
May 02, 20194.10004.11004.08004.10004.0181700,400
May 01, 20194.11004.13004.10004.10004.01811,186,100
Apr 30, 20194.11004.12004.09004.12004.03771,036,100
Apr 29, 20194.10004.14004.08004.09004.0083638,000
Apr 26, 20194.10004.12004.08004.08003.9985917,700
Apr 25, 20194.11004.11004.08004.09004.0083803,100
Apr 24, 20194.10004.12004.09004.10004.0181836,200
Apr 23, 20194.09004.11004.09004.10004.0181983,400
Apr 22, 20194.09004.13004.08004.08003.99851,028,300
Apr 18, 20194.14004.14004.08004.10004.01811,232,900
Apr 18, 20190.028 Dividend
Apr 17, 20194.15004.16004.13004.15004.03961,305,600
Apr 16, 20194.13004.14004.10004.13004.02021,091,400
Apr 15, 20194.13004.14004.12004.13004.02021,011,300
Apr 12, 20194.14004.15004.13004.14004.02991,413,600
Apr 11, 20194.12004.15004.11004.13004.02021,580,100
Apr 10, 20194.17004.17004.08004.14004.02995,095,400
Apr 09, 20194.26004.26004.24004.24004.1272830,000
Apr 08, 20194.27004.27004.24004.24004.12721,298,700
Apr 05, 20194.26004.28004.24004.26004.14671,949,700
Apr 04, 20194.26004.27004.24004.25004.1370648,600
Apr 03, 20194.24004.26004.23004.25004.1370647,100
Apr 02, 20194.26004.26004.23004.25004.1370766,400
Apr 01, 20194.25004.29004.24004.25004.1370928,200
Mar 29, 20194.27004.27004.23004.23004.1175780,500
Mar 28, 20194.24004.25004.21004.24004.1272424,200
Mar 27, 20194.25004.27004.24004.27004.1564569,900
Mar 26, 20194.25004.26004.24004.24004.1272461,800
Mar 25, 20194.21004.24004.20004.24004.1272366,500
Mar 22, 20194.24004.26004.22004.22004.1078523,100
Mar 21, 20194.24004.25004.22004.24004.1272379,400
Mar 20, 20194.21004.25004.21004.24004.1272476,300
Mar 20, 20190.035 Dividend
Mar 19, 20194.28004.29004.26004.26004.1126487,500
Mar 18, 20194.27004.29004.25004.26004.1126701,000
Mar 15, 20194.23004.27004.22004.25004.1030567,000
Mar 14, 20194.23004.24004.21004.24004.0933426,200
Mar 13, 20194.20004.23004.19004.22004.0740341,100
Mar 12, 20194.21004.22004.19004.20004.0547437,000
Mar 11, 20194.17004.20004.16004.19004.0451417,200
Mar 08, 20194.15004.18004.14004.16004.0161927,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...