Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.660 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.250 6.250 6.220 6.240 833,819 +0.01(+0.16%)
Apr 29, 2014 6.260 6.260 6.220 6.230 548,887 -0.01(-0.16%)
Apr 28, 2014 6.240 6.250 6.220 6.240 379,066 +0.01(+0.16%)
Apr 25, 2014 6.210 6.240 6.210 6.230 291,825 +0.00(+0.00%)
Apr 24, 2014 6.240 6.250 6.210 6.230 422,939 -0.02(-0.32%)
Apr 23, 2014 6.250 6.270 6.200 6.250 555,510 -0.02(-0.32%)
Apr 22, 2014 6.160 6.270 6.160 6.270 1,352,256 +0.09(+1.46%)
Apr 21, 2014 6.150 6.180 6.140 6.180 580,139 +0.01(+0.16%)
Apr 17, 2014 6.140 6.170 6.170 6.170 528,100 +0.02(+0.33%)
Apr 16, 2014 6.140 6.170 6.130 6.150 432,483 +0.00(+0.00%)
Apr 15, 2014 6.150 6.180 6.140 6.150 466,901 +0.01(+0.16%)
Apr 14, 2014 6.180 6.180 6.140 6.140 538,947 -0.02(-0.32%)
Apr 11, 2014 6.140 6.180 6.140 6.160 573,357 -0.01(-0.16%)
Apr 10, 2014 6.160 6.180 6.130 6.170 453,176 +0.02(+0.33%)
Apr 09, 2014 6.100 6.160 6.100 6.150 562,573 +0.05(+0.82%)
Apr 08, 2014 6.070 6.110 6.070 6.100 660,454 +0.02(+0.33%)
Apr 07, 2014 6.090 6.100 6.080 6.080 485,308 +0.00(+0.00%)
Apr 04, 2014 6.040 6.090 6.040 6.080 415,162 +0.05(+0.83%)
Apr 03, 2014 6.070 6.090 6.030 6.030 1,095,179 -0.06(-0.99%)
Apr 02, 2014 6.130 6.130 6.060 6.090 677,109 -0.03(-0.49%)
Apr 01, 2014 6.130 6.130 6.090 6.120 545,214 +0.01(+0.16%)
Mar 31, 2014 6.120 6.150 6.110 6.110 820,893 +0.00(+0.00%)
Mar 28, 2014 6.050 6.130 6.040 6.110 1,132,634 +0.07(+1.16%)
Mar 27, 2014 6.010 6.050 6.010 6.040 382,655 +0.04(+0.67%)
Mar 26, 2014 6.030 6.050 6.000 6.000 596,869 +0.00(+0.00%)
Mar 25, 2014 5.980 6.020 5.970 6.000 363,619 +0.04(+0.67%)
Mar 24, 2014 5.980 5.990 5.940 5.960 540,904 +0.00(+0.00%)
Mar 21, 2014 5.970 5.980 5.950 5.960 295,302 +0.00(+0.00%)
Mar 20, 2014 5.970 5.990 5.940 5.960 840,488 -0.04(-0.67%)
Mar 19, 2014 6.030 6.070 6.000 6.000 627,287 -0.05(-0.83%)
Mar 18, 2014 5.970 6.050 5.970 6.050 628,110 +0.08(+1.34%)
Mar 17, 2014 5.950 6.030 5.950 5.970 975,600 +0.02(+0.34%)
Mar 14, 2014 5.960 5.990 5.950 5.950 898,660 -0.01(-0.17%)
Mar 13, 2014 5.990 6.020 5.940 5.960 902,183 +0.00(+0.00%)
Mar 12, 2014 5.950 6.010 5.950 5.960 416,730 -0.01(-0.17%)
Mar 11, 2014 6.000 6.030 5.970 5.970 527,262 -0.05(-0.83%)
Mar 10, 2014 6.080 6.080 6.000 6.020 483,945 -0.02(-0.33%)
Mar 07, 2014 6.100 6.110 6.030 6.040 651,901 -0.05(-0.82%)
Mar 06, 2014 6.100 6.120 6.080 6.090 591,246 +0.00(+0.00%)
Mar 05, 2014 6.020 6.130 6.020 6.090 1,157,274 +0.05(+0.83%)
Mar 04, 2014 6.030 6.060 6.000 6.040 740,684 +0.02(+0.33%)
Mar 03, 2014 6.020 6.040 5.970 6.020 747,130 -0.03(-0.50%)
Feb 28, 2014 6.000 6.050 5.970 6.050 1,480,837 +0.05(+0.83%)
Feb 27, 2014 5.950 6.010 5.940 6.000 430,982 +0.06(+1.01%)
Feb 26, 2014 6.010 6.010 5.940 5.940 559,902 -0.09(-1.49%)
Feb 25, 2014 6.010 6.060 6.010 6.030 596,260 +0.00(+0.00%)
Feb 24, 2014 6.030 6.040 6.000 6.030 602,869 -0.01(-0.17%)
Feb 21, 2014 6.080 6.080 6.030 6.040 574,368 -0.01(-0.17%)
Feb 20, 2014 6.070 6.070 6.020 6.050 563,746 +0.01(+0.17%)
Feb 19, 2014 6.020 6.050 6.010 6.040 1,119,843 +0.01(+0.17%)
Feb 18, 2014 5.960 6.030 5.960 6.030 873,291 +0.06(+1.01%)
Feb 14, 2014 5.950 5.970 5.970 5.970 1,527,000 +0.07(+1.19%)
Feb 13, 2014 5.930 5.950 5.850 5.900 823,731 -0.03(-0.51%)
Feb 12, 2014 5.930 5.960 5.890 5.930 1,655,243 -0.01(-0.17%)
Feb 11, 2014 5.940 5.960 5.930 5.940 774,957 +0.00(+0.00%)
Feb 10, 2014 5.920 5.950 5.900 5.940 706,460 +0.01(+0.17%)
Feb 07, 2014 5.900 5.990 5.890 5.930 827,134 +0.03(+0.51%)
Feb 06, 2014 5.870 5.905 5.850 5.900 804,012 +0.04(+0.68%)
Feb 05, 2014 5.760 5.860 5.750 5.860 906,354 +0.11(+1.91%)
Feb 04, 2014 5.720 5.790 5.710 5.750 973,087 +0.01(+0.17%)
Feb 03, 2014 5.750 5.780 5.715 5.740 979,434 -0.03(-0.52%)
Jan 31, 2014 5.740 5.790 5.710 5.770 764,735 +0.00(+0.00%)
Jan 30, 2014 5.770 5.800 5.750 5.770 795,511 +0.03(+0.52%)
Jan 29, 2014 5.780 5.810 5.740 5.740 1,006,703 -0.08(-1.37%)
Jan 28, 2014 5.810 5.850 5.790 5.820 768,624 +0.00(+0.00%)
Jan 27, 2014 5.820 5.840 5.790 5.820 926,552 +0.01(+0.17%)
Jan 24, 2014 5.900 5.900 5.810 5.810 1,444,995 -0.11(-1.86%)
Jan 23, 2014 5.950 5.970 5.890 5.920 886,123 -0.05(-0.84%)
Jan 22, 2014 5.860 5.970 5.850 5.970 1,612,071 +0.11(+1.88%)
Jan 21, 2014 5.880 5.940 5.840 5.860 1,623,040 -0.02(-0.34%)
Jan 17, 2014 5.910 5.880 5.880 5.880 810,300 -0.02(-0.34%)
Jan 16, 2014 5.940 5.940 5.880 5.900 823,091 -0.04(-0.67%)
Jan 15, 2014 5.920 5.960 5.900 5.940 991,336 +0.02(+0.34%)
Jan 14, 2014 5.960 5.970 5.920 5.920 1,973,923 -0.06(-1.00%)
Jan 13, 2014 5.920 5.980 5.920 5.980 1,407,270 +0.06(+1.01%)
Jan 10, 2014 5.880 5.920 5.860 5.920 987,430 +0.06(+1.02%)
Jan 09, 2014 5.850 5.880 5.840 5.860 670,703 +0.01(+0.17%)
Jan 08, 2014 5.860 5.870 5.850 5.850 610,156 -0.03(-0.51%)
Jan 07, 2014 5.850 5.890 5.850 5.880 720,093 +0.02(+0.34%)
Jan 06, 2014 5.850 5.880 5.810 5.860 968,567 +0.03(+0.51%)
Jan 03, 2014 5.790 5.830 5.770 5.830 611,530 +0.04(+0.69%)
Jan 02, 2014 5.770 5.790 5.760 5.790 824,181 +0.03(+0.52%)
Dec 31, 2013 5.830 5.760 5.760 5.760 2,386,900 -0.03(-0.52%)
Dec 30, 2013 5.800 5.830 5.760 5.790 2,754,771 -0.03(-0.52%)
Dec 27, 2013 5.880 5.880 5.800 5.820 1,789,202 -0.08(-1.36%)
Dec 26, 2013 5.910 5.920 5.860 5.900 1,636,129 -0.02(-0.34%)
Dec 24, 2013 5.850 5.930 5.850 5.920 980,104 +0.06(+1.02%)
Dec 23, 2013 5.840 5.900 5.820 5.860 1,527,272 +0.02(+0.34%)
Dec 20, 2013 5.820 5.860 5.800 5.840 1,481,711 +0.02(+0.34%)
Dec 19, 2013 5.820 5.850 5.800 5.820 1,791,816 -0.04(-0.68%)
Dec 18, 2013 5.840 5.870 5.800 5.860 1,451,612 +0.01(+0.17%)
Dec 17, 2013 5.850 5.860 5.830 5.850 1,151,936 +0.00(+0.00%)
Dec 16, 2013 5.860 5.910 5.850 5.850 1,375,385 -0.01(-0.17%)
Dec 13, 2013 5.940 5.940 5.860 5.860 932,413 -0.06(-1.01%)
Dec 12, 2013 5.920 5.930 5.880 5.920 1,176,540 -0.02(-0.34%)
Dec 11, 2013 5.920 5.950 5.910 5.940 1,541,283 +0.01(+0.17%)
Dec 10, 2013 5.920 5.950 5.910 5.930 1,087,796 +0.02(+0.34%)
Dec 09, 2013 5.900 5.930 5.890 5.910 1,227,468 +0.01(+0.17%)
Dec 06, 2013 5.930 5.940 5.900 5.900 1,038,536 -0.03(-0.51%)
Dec 05, 2013 5.900 5.950 5.897 5.930 712,018 +0.00(+0.00%)
Dec 04, 2013 6.000 6.000 5.890 5.930 2,415,953 -0.07(-1.17%)
Dec 03, 2013 6.000 6.080 6.000 6.000 710,296 +0.00(+0.00%)
Dec 02, 2013 6.030 6.050 6.000 6.000 881,031 -0.04(-0.66%)
Nov 29, 2013 6.000 6.050 6.000 6.040 287,077 +0.02(+0.33%)
Nov 27, 2013 6.020 6.040 5.990 6.020 1,948,893 -0.01(-0.17%)
Nov 26, 2013 6.070 6.070 6.020 6.030 837,239 -0.05(-0.82%)
Nov 25, 2013 6.100 6.100 6.060 6.080 755,685 -0.02(-0.33%)
Nov 22, 2013 6.100 6.110 6.060 6.100 743,700 +0.01(+0.16%)
Nov 21, 2013 6.160 6.160 6.090 6.090 1,108,241 -0.08(-1.30%)
Nov 20, 2013 6.210 6.210 6.155 6.170 476,671 -0.04(-0.64%)
Nov 19, 2013 6.160 6.210 6.160 6.210 659,264 +0.04(+0.73%)
Nov 18, 2013 6.210 6.250 6.150 6.165 906,360 -0.03(-0.40%)
Nov 15, 2013 6.220 6.260 6.180 6.190 622,746 -0.02(-0.32%)
Nov 14, 2013 6.180 6.220 6.120 6.210 656,530 +0.09(+1.47%)
Nov 12, 2013 6.180 6.190 6.120 6.120 647,439 -0.06(-0.97%)
Nov 11, 2013 6.140 6.230 6.140 6.180 952,196 +0.01(+0.16%)
Nov 08, 2013 6.210 6.220 6.070 6.170 1,668,414 -0.07(-1.12%)
Nov 07, 2013 6.380 6.380 6.230 6.240 1,103,410 -0.11(-1.73%)
Nov 06, 2013 6.370 6.420 6.350 6.350 667,909 -0.02(-0.31%)
Nov 05, 2013 6.350 6.390 6.310 6.370 675,639 +0.02(+0.31%)
Nov 04, 2013 6.410 6.430 6.350 6.350 748,398 -0.06(-0.95%)
Nov 01, 2013 6.460 6.480 6.410 6.411 486,606 -0.04(-0.68%)
Oct 31, 2013 6.430 6.460 6.400 6.455 538,651 +0.01(+0.23%)
Oct 30, 2013 6.490 6.490 6.420 6.440 612,076 -0.03(-0.46%)
Oct 29, 2013 6.580 6.580 6.460 6.470 874,276 -0.11(-1.67%)
Oct 28, 2013 6.590 6.610 6.570 6.580 1,108,016 +0.01(+0.15%)
Oct 25, 2013 6.510 6.570 6.500 6.570 1,170,098 +0.08(+1.23%)
Oct 24, 2013 6.470 6.520 6.420 6.490 1,286,047 +0.04(+0.62%)
Oct 23, 2013 6.360 6.470 6.320 6.450 3,209,196 +0.14(+2.22%)
Oct 22, 2013 6.280 6.320 6.260 6.310 1,100,400 +0.06(+0.96%)
Oct 21, 2013 6.220 6.290 6.220 6.250 820,243 +0.00(+0.00%)
Oct 18, 2013 6.190 6.270 6.160 6.250 1,863,403 +0.09(+1.46%)
Oct 17, 2013 6.070 6.180 6.000 6.160 2,043,425 +0.11(+1.82%)
Oct 16, 2013 6.110 6.140 6.000 6.050 4,482,052 -0.06(-0.98%)
Oct 15, 2013 6.120 6.130 6.090 6.110 556,745 +0.01(+0.16%)
Oct 14, 2013 6.130 6.130 6.090 6.100 505,236 -0.04(-0.65%)
Oct 11, 2013 6.130 6.150 6.090 6.140 456,602 +0.02(+0.33%)
Oct 10, 2013 6.070 6.150 6.060 6.120 499,733 +0.06(+0.99%)
Oct 09, 2013 6.060 6.070 6.020 6.060 832,858 +0.01(+0.17%)
Oct 08, 2013 6.090 6.120 6.050 6.050 846,733 -0.05(-0.82%)
Oct 07, 2013 6.100 6.110 6.080 6.100 728,358 +0.00(+0.00%)
Oct 04, 2013 6.130 6.170 6.100 6.100 1,076,268 -0.04(-0.65%)
Oct 03, 2013 6.130 6.180 6.125 6.140 788,804 +0.01(+0.16%)
Oct 02, 2013 6.120 6.160 6.110 6.130 1,118,172 +0.00(+0.00%)
Oct 01, 2013 6.080 6.140 6.080 6.130 676,827 +0.07(+1.16%)
Sep 30, 2013 6.100 6.110 6.060 6.060 753,398 -0.06(-0.98%)
Sep 27, 2013 6.080 6.120 6.080 6.120 700,417 +0.01(+0.16%)
Sep 26, 2013 6.120 6.150 6.100 6.110 916,347 -0.03(-0.49%)
Sep 25, 2013 6.110 6.160 6.130 6.140 933,707 +0.01(+0.16%)
Sep 24, 2013 6.100 6.130 6.090 6.130 420,398 +0.00(+0.00%)
Sep 23, 2013 6.100 6.150 6.080 6.130 978,695 +0.03(+0.49%)
Sep 20, 2013 6.100 6.140 6.080 6.100 1,033,740 +0.00(+0.00%)
Sep 19, 2013 6.190 6.190 6.040 6.100 1,497,467 -0.04(-0.73%)
Sep 18, 2013 6.030 6.200 6.010 6.145 1,610,463 +0.09(+1.57%)
Sep 17, 2013 6.030 6.068 6.030 6.050 854,089 +0.02(+0.33%)
Sep 16, 2013 6.050 6.060 6.020 6.030 879,050 +0.04(+0.67%)
Sep 13, 2013 6.010 6.020 5.970 5.990 813,641 -0.00(-0.08%)
Sep 12, 2013 6.030 6.050 5.970 5.995 933,780 -0.04(-0.75%)
Sep 11, 2013 6.050 6.070 6.010 6.040 816,728 -0.02(-0.33%)
Sep 10, 2013 6.010 6.060 5.990 6.060 1,657,234 +0.09(+1.51%)
Sep 09, 2013 5.960 6.010 5.950 5.970 1,021,899 +0.03(+0.51%)
Sep 06, 2013 5.930 5.990 5.930 5.940 1,048,514 +0.02(+0.34%)
Sep 05, 2013 6.060 6.080 5.900 5.920 2,382,597 -0.16(-2.63%)
Sep 04, 2013 6.030 6.090 6.020 6.080 1,172,678 +0.04(+0.66%)
Sep 03, 2013 6.030 6.080 6.030 6.040 912,196 +0.01(+0.17%)
Aug 30, 2013 6.010 6.050 6.000 6.030 770,530 +0.02(+0.33%)
Aug 29, 2013 6.060 6.060 5.990 6.010 980,936 -0.04(-0.66%)
Aug 28, 2013 5.950 6.100 5.950 6.050 843,893 +0.04(+0.67%)
Aug 27, 2013 6.030 6.100 5.900 6.010 1,162,479 -0.09(-1.48%)
Aug 26, 2013 6.150 6.190 6.100 6.100 1,493,310 -0.08(-1.29%)
Aug 23, 2013 6.140 6.180 6.100 6.180 1,088,555 +0.02(+0.32%)
Aug 22, 2013 6.060 6.190 6.050 6.160 1,159,959 +0.08(+1.32%)
Aug 21, 2013 6.050 6.080 6.020 6.080 1,196,009 +0.01(+0.16%)
Aug 20, 2013 6.050 6.100 6.030 6.070 1,104,992 +0.00(+0.00%)
Aug 19, 2013 6.170 6.210 6.070 6.070 1,671,907 -0.13(-2.10%)
Aug 16, 2013 6.180 6.248 6.180 6.200 836,370 +0.01(+0.16%)
Aug 15, 2013 6.200 6.220 6.160 6.190 1,462,676 -0.04(-0.64%)
Aug 14, 2013 6.120 6.260 6.120 6.230 1,770,202 +0.06(+0.97%)
Aug 13, 2013 6.090 6.210 6.050 6.170 2,696,365 +0.06(+0.98%)
Aug 12, 2013 6.060 6.120 6.060 6.110 1,084,533 +0.01(+0.16%)
Aug 09, 2013 6.010 6.100 6.010 6.100 1,000,558 +0.04(+0.66%)
Aug 08, 2013 5.860 6.060 5.860 6.060 2,357,530 +0.18(+3.06%)
Aug 07, 2013 5.840 5.910 5.820 5.880 1,808,074 +0.02(+0.34%)
Aug 06, 2013 5.850 5.910 5.830 5.860 2,178,548 -0.02(-0.34%)
Aug 05, 2013 6.010 6.010 5.860 5.880 3,240,792 -0.16(-2.65%)
Aug 02, 2013 6.070 6.070 6.010 6.040 1,033,640 -0.04(-0.66%)
Aug 01, 2013 6.120 6.120 6.040 6.080 1,066,036 +0.02(+0.33%)
Jul 31, 2013 6.150 6.150 6.060 6.060 1,199,100 -0.09(-1.46%)
Jul 30, 2013 6.160 6.160 6.120 6.150 1,125,223 -0.02(-0.32%)
Jul 29, 2013 6.140 6.180 6.130 6.170 918,601 -0.02(-0.32%)
Jul 26, 2013 6.250 6.250 6.180 6.190 971,739 -0.05(-0.80%)
Jul 25, 2013 6.150 6.240 6.120 6.240 1,027,594 +0.09(+1.46%)
Jul 24, 2013 6.220 6.240 6.150 6.150 1,137,297 -0.10(-1.60%)
Jul 23, 2013 6.180 6.250 6.150 6.250 1,399,354 +0.10(+1.63%)
Jul 22, 2013 6.080 6.150 6.070 6.150 1,203,107 +0.08(+1.32%)
Jul 19, 2013 6.140 6.150 6.060 6.070 2,054,789 -0.06(-0.98%)
Jul 18, 2013 6.150 6.170 6.100 6.130 1,484,286 -0.01(-0.16%)
Jul 17, 2013 6.140 6.210 6.115 6.140 1,601,355 +0.02(+0.33%)
Jul 16, 2013 6.180 6.190 6.110 6.120 1,294,166 -0.05(-0.81%)
Jul 15, 2013 6.170 6.180 6.150 6.170 771,933 +0.00(+0.00%)
Jul 12, 2013 6.230 6.250 6.170 6.170 612,679 -0.09(-1.44%)
Jul 11, 2013 6.130 6.260 6.110 6.260 1,706,924 +0.17(+2.79%)
Jul 10, 2013 6.070 6.100 6.060 6.090 1,012,055 +0.01(+0.16%)
Jul 09, 2013 6.050 6.080 6.020 6.080 1,198,749 +0.03(+0.50%)
Jul 08, 2013 6.010 6.090 5.980 6.050 1,777,246 +0.05(+0.83%)
Jul 05, 2013 6.130 6.130 6.000 6.000 1,317,067 -0.17(-2.76%)
Jul 03, 2013 6.140 6.200 6.120 6.170 418,915 -0.03(-0.48%)
Jul 02, 2013 6.260 6.273 6.180 6.200 826,229 -0.08(-1.27%)
Jul 01, 2013 6.220 6.290 6.200 6.280 1,146,885 +0.08(+1.29%)
Jun 28, 2013 6.200 6.300 6.160 6.200 1,413,324 -0.04(-0.64%)
Jun 27, 2013 6.120 6.270 6.120 6.240 1,212,972 +0.10(+1.63%)
Jun 26, 2013 6.060 6.170 6.010 6.140 1,329,726 +0.11(+1.82%)
Jun 25, 2013 6.120 6.120 6.010 6.030 2,385,237 -0.04(-0.66%)
Jun 24, 2013 6.120 6.140 5.980 6.070 2,863,127 -0.09(-1.46%)
Jun 21, 2013 6.250 6.330 6.150 6.160 2,407,261 -0.09(-1.44%)
Jun 20, 2013 6.420 6.420 6.250 6.250 1,980,616 -0.24(-3.70%)
Jun 19, 2013 6.600 6.640 6.460 6.490 1,609,952 -0.11(-1.67%)
Jun 18, 2013 6.540 6.650 6.350 6.600 2,840,137 +0.01(+0.15%)
Jun 17, 2013 6.670 6.750 6.530 6.590 1,625,570 -0.07(-1.05%)
Jun 14, 2013 6.430 6.660 6.430 6.660 2,643,289 +0.22(+3.42%)
Jun 13, 2013 6.270 6.440 6.230 6.440 2,234,741 +0.16(+2.55%)
Jun 12, 2013 6.400 6.440 6.250 6.280 3,478,214 -0.12(-1.88%)
Jun 11, 2013 6.440 6.450 6.360 6.400 3,028,416 -0.11(-1.69%)
Jun 10, 2013 6.620 6.640 6.510 6.510 2,244,334 -0.15(-2.25%)
Jun 07, 2013 6.720 6.720 6.650 6.660 924,164 -0.05(-0.75%)
Jun 06, 2013 6.630 6.710 6.570 6.710 1,549,779 +0.06(+0.90%)
Jun 05, 2013 6.560 6.670 6.500 6.650 2,717,176 +0.06(+0.91%)
Jun 04, 2013 6.680 6.690 6.560 6.590 2,636,523 -0.11(-1.64%)
Jun 03, 2013 6.670 6.740 6.620 6.700 2,383,439 +0.00(+0.00%)
May 31, 2013 6.880 6.930 6.590 6.700 4,337,516 -0.23(-3.32%)
May 30, 2013 6.920 7.020 6.910 6.930 1,714,140 -0.05(-0.72%)
May 29, 2013 7.050 7.070 6.890 6.980 3,429,891 -0.16(-2.24%)
May 28, 2013 7.240 7.280 7.110 7.140 1,595,249 -0.08(-1.18%)
May 24, 2013 7.280 7.290 7.200 7.225 885,163 -0.08(-1.03%)
May 23, 2013 7.200 7.302 7.140 7.300 990,190 +0.06(+0.83%)
May 22, 2013 7.400 7.410 7.210 7.240 1,580,155 -0.16(-2.16%)
May 21, 2013 7.430 7.440 7.360 7.400 1,236,916 -0.02(-0.27%)
May 20, 2013 7.310 7.440 7.310 7.420 2,291,911 +0.13(+1.78%)
May 17, 2013 7.080 7.330 7.060 7.290 4,039,580 +0.22(+3.13%)
May 16, 2013 7.220 7.230 7.025 7.069 2,645,035 -0.15(-2.09%)
May 15, 2013 7.200 7.240 7.150 7.220 1,834,642 +0.04(+0.56%)
May 13, 2013 7.460 7.460 7.010 7.180 6,064,109 -0.27(-3.62%)
May 10, 2013 7.510 7.540 7.440 7.450 1,524,671 -0.04(-0.53%)
May 09, 2013 7.610 7.610 7.480 7.490 1,357,144 -0.14(-1.83%)
May 08, 2013 7.600 7.630 7.590 7.630 647,013 +0.03(+0.39%)
May 07, 2013 7.680 7.680 7.580 7.600 961,715 -0.07(-0.91%)
May 06, 2013 7.700 7.720 7.640 7.670 656,639 -0.05(-0.65%)
May 03, 2013 7.680 7.720 7.660 7.720 686,938 +0.06(+0.78%)
May 02, 2013 7.600 7.670 7.590 7.660 357,890 +0.07(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.