FAX - Aberdeen Asia-Pacific Income Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20194.07004.09004.06004.06004.0600466,300
May 21, 20194.14004.15004.06004.07004.07002,008,800
May 21, 20190.028 Dividend
May 20, 20194.13004.15004.11004.15004.1220888,700
May 17, 20194.14004.15004.12004.12004.0922451,400
May 16, 20194.14004.15004.11004.14004.1121545,200
May 15, 20194.14004.15004.13004.15004.1220491,000
May 14, 20194.11004.15004.10004.14004.1121567,300
May 13, 20194.11004.12004.09004.10004.0723502,900
May 10, 20194.12004.13004.11004.13004.1021382,100
May 09, 20194.12004.13004.11004.12004.0922494,400
May 08, 20194.11004.13004.11004.13004.1021523,600
May 07, 20194.12004.12004.10004.11004.0823551,000
May 06, 20194.12004.13004.10004.12004.0922819,700
May 03, 20194.12004.14004.11004.12004.09221,148,500
May 02, 20194.10004.11004.08004.10004.0723700,400
May 01, 20194.11004.13004.10004.10004.07231,186,100
Apr 30, 20194.11004.12004.09004.12004.09221,036,100
Apr 29, 20194.10004.14004.08004.09004.0624638,000
Apr 26, 20194.10004.12004.08004.08004.0525917,700
Apr 25, 20194.11004.11004.08004.09004.0624803,100
Apr 24, 20194.10004.12004.09004.10004.0723836,200
Apr 23, 20194.09004.11004.09004.10004.0723983,400
Apr 22, 20194.09004.13004.08004.08004.05251,028,300
Apr 18, 20194.14004.14004.08004.10004.07231,232,900
Apr 18, 20190.028 Dividend
Apr 17, 20194.15004.16004.13004.15004.09421,305,600
Apr 16, 20194.13004.14004.10004.13004.07451,091,400
Apr 15, 20194.13004.14004.12004.13004.07451,011,300
Apr 12, 20194.14004.15004.13004.14004.08431,413,600
Apr 11, 20194.12004.15004.11004.13004.07451,580,100
Apr 10, 20194.17004.17004.08004.14004.08435,095,400
Apr 09, 20194.26004.26004.24004.24004.1830830,000
Apr 08, 20194.27004.27004.24004.24004.18301,298,700
Apr 05, 20194.26004.28004.24004.26004.20271,949,700
Apr 04, 20194.26004.27004.24004.25004.1928648,600
Apr 03, 20194.24004.26004.23004.25004.1928647,100
Apr 02, 20194.26004.26004.23004.25004.1928766,400
Apr 01, 20194.25004.29004.24004.25004.1928928,200
Mar 29, 20194.27004.27004.23004.23004.1731780,500
Mar 28, 20194.24004.25004.21004.24004.1830424,200
Mar 27, 20194.25004.27004.24004.27004.2126569,900
Mar 26, 20194.25004.26004.24004.24004.1830461,800
Mar 25, 20194.21004.24004.20004.24004.1830366,500
Mar 22, 20194.24004.26004.22004.22004.1632523,100
Mar 21, 20194.24004.25004.22004.24004.1830379,400
Mar 20, 20194.21004.25004.21004.24004.1830476,300
Mar 20, 20190.035 Dividend
Mar 19, 20194.28004.29004.26004.26004.1682487,500
Mar 18, 20194.27004.29004.25004.26004.1682701,000
Mar 15, 20194.23004.27004.22004.25004.1584567,000
Mar 14, 20194.23004.24004.21004.24004.1486426,200
Mar 13, 20194.20004.23004.19004.22004.1290341,100
Mar 12, 20194.21004.22004.19004.20004.1095437,000
Mar 11, 20194.17004.20004.16004.19004.0997417,200
Mar 08, 20194.15004.18004.14004.16004.0703927,900
Mar 07, 20194.19004.20004.16004.17004.0801587,100
Mar 06, 20194.22004.25004.18004.19004.09971,007,600
Mar 05, 20194.24004.25004.21004.22004.1290654,400
Mar 04, 20194.26004.29004.21004.22004.12901,104,500
Mar 01, 20194.29004.30004.25004.26004.1682716,900
Feb 28, 20194.27004.27004.25004.26004.1682602,700
Feb 27, 20194.27004.28004.25004.25004.1584565,100
Feb 26, 20194.26004.28004.23004.28004.1877802,500
Feb 25, 20194.28004.29004.21004.24004.14861,087,700
Feb 22, 20194.23004.27004.22004.27004.1780646,200
Feb 21, 20194.20004.23004.19004.23004.1388698,200
Feb 20, 20194.22004.23004.20004.21004.1193629,500
Feb 20, 20190.035 Dividend
Feb 19, 20194.20004.24004.19004.23004.1046906,600
Feb 15, 20194.17004.20004.17004.20004.0755981,600
Feb 14, 20194.19004.20004.16004.16004.0367661,400
Feb 13, 20194.20004.21004.18004.18004.0561681,200
Feb 12, 20194.25004.25004.19004.19004.0658882,000
Feb 11, 20194.21004.31004.20004.31004.1822632,000
Feb 08, 20194.20004.22004.19004.22004.0949573,000
Feb 07, 20194.19004.21004.18004.21004.08521,189,300
Feb 06, 20194.22004.22004.17004.18004.05611,267,200
Feb 05, 20194.18004.21004.16004.21004.08521,362,800
Feb 04, 20194.18004.19004.16004.17004.04641,337,700
Feb 01, 20194.16004.19004.15004.15004.02702,667,900
Jan 31, 20194.11004.13004.08004.13004.00751,074,500
Jan 30, 20194.03004.08004.03004.07003.94931,044,100
Jan 29, 20194.02004.05004.01004.01003.8911750,800
Jan 28, 20194.00004.03004.00004.01003.8911320,700
Jan 25, 20193.99004.02003.99004.01003.8911497,400
Jan 24, 20194.00004.00003.97003.97003.8523614,000
Jan 23, 20194.00004.01003.98003.99003.8717708,800
Jan 22, 20194.00004.03003.98003.99003.87174,636,000
Jan 22, 20190.035 Dividend
Jan 18, 20194.04004.06004.02004.03003.8765912,300
Jan 17, 20194.05004.06004.02004.02003.86691,723,600
Jan 16, 20194.04004.07004.03004.06003.9054660,900
Jan 15, 20194.03004.06004.03004.05003.8958768,200
Jan 14, 20194.04004.06004.03004.05003.8958760,500
Jan 11, 20194.04004.05004.02004.04003.8862748,200
Jan 10, 20194.04004.04004.01004.03003.87651,016,400
Jan 09, 20194.02004.05004.01004.01003.85731,205,800
Jan 08, 20194.01004.04003.99004.01003.85731,023,200
Jan 07, 20193.98004.01003.97004.01003.8573838,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...