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 28, 2017 5.000 5.000 4.980 5.000 485,956 +0.03(+0.60%)
Apr 27, 2017 5.000 5.000 4.970 4.970 394,242 -0.03(-0.60%)
Apr 26, 2017 4.980 5.000 4.970 5.000 452,608 +0.03(+0.60%)
Apr 25, 2017 4.950 4.990 4.950 4.970 549,966 +0.01(+0.20%)
Apr 24, 2017 4.950 4.970 4.950 4.960 472,815 +0.01(+0.20%)
Apr 21, 2017 4.980 4.980 4.940 4.950 492,984 -0.03(-0.60%)
Apr 20, 2017 5.000 5.000 4.980 4.980 233,821 +0.00(+0.00%)
Apr 19, 2017 4.990 4.990 4.965 4.980 537,607 -0.04(-0.80%)
Apr 18, 2017 4.980 5.020 4.980 5.020 297,007 +0.03(+0.60%)
Apr 17, 2017 5.000 5.020 4.990 4.990 488,633 -0.01(-0.20%)
Apr 13, 2017 4.980 5.000 4.970 5.000 373,376 +0.03(+0.60%)
Apr 12, 2017 4.960 4.990 4.960 4.970 537,466 +0.01(+0.20%)
Apr 11, 2017 5.000 5.000 4.960 4.960 509,794 -0.04(-0.80%)
Apr 10, 2017 4.970 5.000 4.960 5.000 665,763 +0.03(+0.60%)
Apr 07, 2017 4.950 4.970 4.930 4.970 549,757 +0.03(+0.61%)
Apr 06, 2017 4.950 4.950 4.920 4.940 618,594 -0.02(-0.40%)
Apr 05, 2017 4.950 4.970 4.940 4.960 527,252 +0.02(+0.40%)
Apr 04, 2017 4.970 4.980 4.930 4.940 472,048 -0.03(-0.60%)
Apr 03, 2017 5.000 5.000 4.950 4.970 481,958 -0.02(-0.40%)
Mar 31, 2017 4.970 4.990 4.960 4.990 333,882 +0.03(+0.60%)
Mar 30, 2017 4.980 4.980 4.950 4.960 371,557 -0.01(-0.20%)
Mar 29, 2017 4.990 4.990 4.960 4.970 334,048 -0.01(-0.20%)
Mar 28, 2017 4.970 4.990 4.950 4.980 575,955 +0.03(+0.61%)
Mar 27, 2017 4.960 4.960 4.940 4.950 466,396 -0.03(-0.60%)
Mar 24, 2017 4.930 4.980 4.930 4.980 326,936 +0.05(+1.01%)
Mar 23, 2017 4.910 4.945 4.910 4.930 270,072 +0.01(+0.20%)
Mar 22, 2017 4.910 4.930 4.900 4.920 600,852 +0.02(+0.41%)
Mar 21, 2017 4.900 4.940 4.890 4.900 719,870 +0.00(+0.00%)
Mar 20, 2017 4.910 4.920 4.900 4.900 452,012 -0.01(-0.20%)
Mar 17, 2017 4.880 4.910 4.870 4.910 676,222 +0.03(+0.61%)
Mar 16, 2017 4.900 4.940 4.870 4.880 591,179 -0.04(-0.81%)
Mar 15, 2017 4.820 4.920 4.780 4.920 606,074 +0.11(+2.29%)
Mar 14, 2017 4.810 4.850 4.760 4.810 798,638 -0.02(-0.41%)
Mar 13, 2017 4.830 4.890 4.810 4.830 792,401 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.770 4.830 750,170 +0.03(+0.63%)
Mar 09, 2017 4.800 4.810 4.770 4.800 805,079 -0.01(-0.21%)
Mar 08, 2017 4.820 4.840 4.810 4.810 855,224 -0.01(-0.21%)
Mar 07, 2017 4.840 4.870 4.820 4.820 839,619 -0.04(-0.82%)
Mar 06, 2017 4.910 4.920 4.850 4.860 757,223 -0.05(-1.02%)
Mar 03, 2017 4.900 4.920 4.870 4.910 549,497 -0.01(-0.20%)
Mar 02, 2017 4.930 4.940 4.890 4.920 792,817 -0.01(-0.20%)
Mar 01, 2017 5.000 5.000 4.930 4.930 1,172,132 -0.06(-1.20%)
Feb 28, 2017 4.970 4.990 4.960 4.990 620,360 +0.03(+0.60%)
Feb 27, 2017 4.960 4.960 4.950 4.960 407,998 +0.01(+0.20%)
Feb 24, 2017 4.940 4.960 4.930 4.950 458,655 +0.02(+0.41%)
Feb 23, 2017 4.910 4.950 4.900 4.930 573,870 +0.02(+0.41%)
Feb 22, 2017 4.900 4.910 4.890 4.910 395,917 +0.01(+0.20%)
Feb 21, 2017 4.900 4.910 4.890 4.900 538,582 +0.02(+0.41%)
Feb 17, 2017 4.880 4.880 4.880 0 +0.00(+0.00%)
Feb 16, 2017 4.890 4.900 4.880 4.880 451,945 -0.03(-0.61%)
Feb 15, 2017 4.910 4.930 4.910 4.910 399,772 +0.00(+0.00%)
Feb 14, 2017 4.930 4.930 4.910 4.910 522,965 -0.01(-0.20%)
Feb 13, 2017 4.930 4.930 4.900 4.920 715,470 +0.01(+0.20%)
Feb 10, 2017 4.860 4.920 4.850 4.910 497,328 +0.04(+0.82%)
Feb 09, 2017 4.870 4.880 4.840 4.870 777,828 +0.00(+0.00%)
Feb 08, 2017 4.910 4.910 4.850 4.870 575,277 -0.03(-0.61%)
Feb 07, 2017 4.880 4.900 4.874 4.900 482,461 +0.04(+0.82%)
Feb 06, 2017 4.920 4.920 4.860 4.860 873,499 -0.04(-0.82%)
Feb 03, 2017 4.870 4.930 4.860 4.900 1,051,623 +0.04(+0.82%)
Feb 02, 2017 4.830 4.880 4.830 4.860 624,499 +0.04(+0.83%)
Feb 01, 2017 4.820 4.830 4.810 4.820 376,375 +0.02(+0.42%)
Jan 31, 2017 4.780 4.820 4.771 4.800 689,857 +0.04(+0.84%)
Jan 30, 2017 4.790 4.790 4.760 4.760 657,999 -0.03(-0.63%)
Jan 27, 2017 4.780 4.790 4.760 4.790 422,540 +0.02(+0.42%)
Jan 26, 2017 4.770 4.790 4.760 4.770 742,749 -0.01(-0.21%)
Jan 25, 2017 4.860 4.870 4.760 4.780 1,434,321 -0.05(-1.04%)
Jan 24, 2017 4.800 4.850 4.800 4.830 804,355 +0.04(+0.84%)
Jan 23, 2017 4.800 4.810 4.790 4.790 840,311 +0.01(+0.21%)
Jan 20, 2017 4.760 4.790 4.730 4.780 757,536 +0.03(+0.63%)
Jan 19, 2017 4.760 4.760 4.740 4.750 548,876 -0.02(-0.42%)
Jan 18, 2017 4.790 4.790 4.770 4.770 519,368 +0.00(+0.00%)
Jan 17, 2017 4.780 4.790 4.760 4.770 1,503,946 +0.01(+0.21%)
Jan 13, 2017 4.760 4.760 4.760 0 +0.02(+0.42%)
Jan 12, 2017 4.750 4.760 4.740 4.740 937,544 +0.01(+0.21%)
Jan 11, 2017 4.720 4.740 4.700 4.730 1,056,681 +0.04(+0.85%)
Jan 10, 2017 4.680 4.720 4.680 4.690 1,264,564 +0.03(+0.64%)
Jan 09, 2017 4.710 4.740 4.660 4.660 1,470,348 -0.07(-1.48%)
Jan 06, 2017 4.630 4.730 4.630 4.730 1,198,968 +0.10(+2.16%)
Jan 05, 2017 4.620 4.660 4.600 4.630 4,128,326 +0.04(+0.87%)
Jan 04, 2017 4.600 4.660 4.590 4.590 3,117,006 +0.01(+0.22%)
Jan 03, 2017 4.640 4.680 4.560 4.580 4,363,799 -0.05(-1.08%)
Dec 30, 2016 4.630 4.630 4.630 0 -0.04(-0.86%)
Dec 29, 2016 4.670 4.680 4.640 4.670 1,509,673 +0.00(+0.00%)
Dec 28, 2016 4.680 4.690 4.650 4.670 1,617,481 -0.04(-0.85%)
Dec 27, 2016 4.680 4.720 4.680 4.710 991,284 +0.02(+0.43%)
Dec 23, 2016 4.690 4.690 4.690 0 -0.02(-0.42%)
Dec 22, 2016 4.700 4.720 4.695 4.710 700,568 -0.01(-0.21%)
Dec 21, 2016 4.710 4.720 4.680 4.720 822,940 +0.01(+0.21%)
Dec 20, 2016 4.710 4.720 4.670 4.710 982,359 +0.00(+0.00%)
Dec 19, 2016 4.710 4.740 4.710 4.710 848,092 -0.03(-0.63%)
Dec 16, 2016 4.750 4.760 4.730 4.740 700,782 -0.04(-0.84%)
Dec 15, 2016 4.810 4.810 4.780 4.780 625,073 -0.04(-0.83%)
Dec 14, 2016 4.850 4.860 4.800 4.820 516,485 -0.04(-0.82%)
Dec 13, 2016 4.810 4.860 4.810 4.860 952,066 +0.04(+0.83%)
Dec 12, 2016 4.850 4.860 4.820 4.820 423,745 -0.04(-0.82%)
Dec 09, 2016 4.810 4.880 4.810 4.860 1,289,392 +0.03(+0.62%)
Dec 08, 2016 4.820 4.870 4.780 4.830 2,860,066 -0.02(-0.41%)
Dec 07, 2016 4.720 4.860 4.720 4.850 2,616,474 +0.12(+2.54%)
Dec 06, 2016 4.740 4.750 4.730 4.730 433,837 -0.01(-0.21%)
Dec 05, 2016 4.720 4.740 4.710 4.740 432,370 +0.01(+0.21%)
Dec 02, 2016 4.700 4.730 4.700 4.730 398,046 +0.02(+0.42%)
Dec 01, 2016 4.740 4.740 4.700 4.710 726,372 -0.02(-0.42%)
Nov 30, 2016 4.770 4.780 4.730 4.730 567,239 -0.06(-1.25%)
Nov 29, 2016 4.740 4.800 4.730 4.790 490,736 +0.03(+0.63%)
Nov 28, 2016 4.790 4.850 4.750 4.760 643,450 -0.01(-0.21%)
Nov 25, 2016 4.750 4.790 4.738 4.770 579,298 +0.05(+1.06%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.03(-0.63%)
Nov 22, 2016 4.730 4.760 4.720 4.750 419,000 +0.02(+0.42%)
Nov 21, 2016 4.730 4.740 4.710 4.730 749,115 +0.00(+0.00%)
Nov 18, 2016 4.730 4.760 4.710 4.730 530,845 +0.00(+0.00%)
Nov 17, 2016 4.690 4.780 4.690 4.730 780,264 +0.01(+0.21%)
Nov 16, 2016 4.740 4.740 4.700 4.720 527,064 -0.03(-0.63%)
Nov 15, 2016 4.640 4.750 4.620 4.750 769,521 +0.08(+1.71%)
Nov 14, 2016 4.770 4.780 4.630 4.670 1,822,793 -0.13(-2.71%)
Nov 11, 2016 4.810 4.830 4.790 4.800 447,167 -0.04(-0.83%)
Nov 10, 2016 5.040 5.040 4.830 4.840 839,330 -0.09(-1.83%)
Nov 09, 2016 4.850 4.950 4.850 4.930 1,612,752 +0.02(+0.41%)
Nov 08, 2016 4.700 4.920 4.700 4.910 430,441 +0.01(+0.20%)
Nov 07, 2016 4.950 4.960 4.900 4.900 468,890 -0.02(-0.41%)
Nov 04, 2016 4.900 4.920 4.900 4.920 264,606 +0.01(+0.20%)
Nov 03, 2016 4.930 4.940 4.910 4.910 505,610 -0.02(-0.41%)
Nov 02, 2016 4.910 4.940 4.900 4.930 727,915 +0.02(+0.41%)
Nov 01, 2016 4.930 4.950 4.900 4.910 368,455 -0.01(-0.20%)
Oct 31, 2016 4.960 4.980 4.920 4.920 675,503 -0.02(-0.40%)
Oct 28, 2016 4.950 4.970 4.925 4.940 569,991 -0.01(-0.20%)
Oct 27, 2016 4.980 4.980 4.940 4.950 474,556 -0.04(-0.80%)
Oct 26, 2016 5.050 5.050 4.960 4.990 352,924 +0.01(+0.20%)
Oct 25, 2016 4.930 4.990 4.930 4.980 415,398 +0.04(+0.81%)
Oct 24, 2016 4.980 4.990 4.930 4.940 578,701 -0.03(-0.60%)
Oct 21, 2016 4.980 4.980 4.950 4.970 336,088 -0.02(-0.40%)
Oct 20, 2016 4.910 5.010 4.910 4.990 743,765 +0.07(+1.42%)
Oct 19, 2016 4.900 4.920 4.900 4.920 444,757 +0.02(+0.41%)
Oct 18, 2016 4.930 4.930 4.880 4.900 1,144,446 +0.01(+0.20%)
Oct 17, 2016 4.850 4.950 4.850 4.890 1,003,721 -0.06(-1.21%)
Oct 14, 2016 4.960 4.980 4.950 4.950 466,595 -0.01(-0.20%)
Oct 13, 2016 4.980 4.980 4.960 4.960 631,758 -0.04(-0.80%)
Oct 12, 2016 4.860 5.000 4.860 5.000 423,306 +0.04(+0.81%)
Oct 11, 2016 4.850 5.010 4.850 4.960 780,242 -0.04(-0.80%)
Oct 10, 2016 5.030 5.040 5.000 5.000 484,754 +0.01(+0.20%)
Oct 07, 2016 5.020 5.030 4.990 4.990 989,836 -0.03(-0.60%)
Oct 06, 2016 5.090 5.090 4.990 5.020 1,248,535 -0.07(-1.38%)
Oct 05, 2016 5.070 5.090 5.070 5.090 301,951 +0.03(+0.59%)
Oct 04, 2016 5.240 5.240 5.050 5.060 471,504 -0.07(-1.36%)
Oct 03, 2016 5.140 5.140 5.080 5.130 573,725 +0.01(+0.20%)
Sep 30, 2016 5.130 5.160 5.110 5.120 740,044 -0.02(-0.39%)
Sep 29, 2016 5.190 5.190 5.110 5.140 534,204 -0.03(-0.58%)
Sep 28, 2016 5.250 5.250 5.090 5.170 865,971 +0.06(+1.17%)
Sep 27, 2016 5.000 5.110 5.000 5.110 568,893 +0.07(+1.39%)
Sep 26, 2016 5.070 5.090 5.040 5.040 661,141 -0.05(-0.98%)
Sep 23, 2016 5.120 5.260 5.090 5.090 610,158 -0.01(-0.20%)
Sep 22, 2016 5.100 5.110 5.070 5.100 768,304 +0.03(+0.59%)
Sep 21, 2016 5.030 5.070 5.030 5.070 474,039 +0.05(+1.00%)
Sep 20, 2016 5.020 5.020 5.000 5.020 361,104 +0.03(+0.60%)
Sep 19, 2016 5.000 5.040 4.990 4.990 641,398 -0.02(-0.40%)
Sep 16, 2016 5.090 5.090 5.000 5.010 342,614 -0.03(-0.60%)
Sep 15, 2016 5.010 5.050 5.000 5.040 706,711 +0.03(+0.60%)
Sep 14, 2016 5.010 5.070 5.010 5.010 716,464 +0.00(+0.00%)
Sep 13, 2016 5.140 5.140 4.990 5.010 1,149,143 -0.15(-2.91%)
Sep 12, 2016 5.250 5.250 5.130 5.160 559,309 +0.01(+0.19%)
Sep 09, 2016 5.230 5.250 5.115 5.150 1,007,974 -0.10(-1.90%)
Sep 08, 2016 4.940 5.310 4.940 5.250 849,544 -0.01(-0.19%)
Sep 07, 2016 5.230 5.300 5.230 5.260 373,243 +0.03(+0.57%)
Sep 06, 2016 5.260 5.280 5.230 5.230 578,834 +0.01(+0.19%)
Sep 02, 2016 5.270 5.220 5.220 5.220 472,600 -0.02(-0.38%)
Sep 01, 2016 5.280 5.300 5.230 5.240 328,686 -0.05(-0.95%)
Aug 31, 2016 5.550 5.550 5.280 5.290 337,037 -0.01(-0.19%)
Aug 30, 2016 5.260 5.310 5.260 5.300 409,306 +0.02(+0.38%)
Aug 29, 2016 5.290 5.320 5.280 5.280 437,908 -0.01(-0.19%)
Aug 26, 2016 5.270 5.320 5.230 5.290 929,758 +0.06(+1.15%)
Aug 25, 2016 5.250 5.270 5.220 5.230 366,747 -0.03(-0.57%)
Aug 24, 2016 5.300 5.330 5.250 5.260 468,040 -0.03(-0.57%)
Aug 23, 2016 5.320 5.340 5.290 5.290 558,912 +0.00(+0.00%)
Aug 22, 2016 5.310 5.310 5.290 5.290 196,125 -0.02(-0.38%)
Aug 19, 2016 5.290 5.310 5.280 5.310 364,198 -0.01(-0.19%)
Aug 18, 2016 5.310 5.338 5.297 5.320 478,191 +0.03(+0.57%)
Aug 17, 2016 5.330 5.340 5.280 5.290 434,207 -0.02(-0.38%)
Aug 16, 2016 5.320 5.320 5.260 5.310 575,418 -0.01(-0.19%)
Aug 15, 2016 5.300 5.330 5.290 5.320 520,573 +0.03(+0.57%)
Aug 12, 2016 5.290 5.320 5.280 5.290 589,817 +0.01(+0.28%)
Aug 11, 2016 5.260 5.290 5.245 5.275 600,760 +0.04(+0.67%)
Aug 10, 2016 5.270 5.270 5.230 5.240 529,594 -0.01(-0.19%)
Aug 09, 2016 5.240 5.260 5.240 5.250 490,530 +0.00(+0.00%)
Aug 08, 2016 5.250 5.270 5.240 5.250 758,792 +0.02(+0.38%)
Aug 05, 2016 5.210 5.240 5.200 5.230 479,850 +0.00(+0.00%)
Aug 04, 2016 5.240 5.260 5.200 5.230 436,201 +0.02(+0.38%)
Aug 03, 2016 5.230 5.250 5.190 5.210 698,220 -0.01(-0.19%)
Aug 02, 2016 5.220 5.250 5.215 5.220 503,830 -0.01(-0.19%)
Aug 01, 2016 5.270 5.280 5.230 5.230 650,783 -0.01(-0.19%)
Jul 29, 2016 5.250 5.280 5.230 5.240 974,566 +0.01(+0.19%)
Jul 28, 2016 5.230 5.240 5.170 5.230 640,779 +0.01(+0.19%)
Jul 27, 2016 5.190 5.230 5.190 5.220 559,446 +0.03(+0.58%)
Jul 26, 2016 5.190 5.200 5.160 5.190 431,707 +0.00(+0.00%)
Jul 25, 2016 5.210 5.220 5.160 5.190 410,485 -0.03(-0.57%)
Jul 22, 2016 5.200 5.220 5.180 5.220 386,431 +0.02(+0.38%)
Jul 21, 2016 5.240 5.240 5.160 5.200 512,746 -0.03(-0.57%)
Jul 20, 2016 5.160 5.230 5.160 5.230 644,190 +0.06(+1.16%)
Jul 19, 2016 5.170 5.190 5.150 5.170 430,789 -0.05(-0.96%)
Jul 18, 2016 5.180 5.220 5.160 5.220 650,909 +0.04(+0.77%)
Jul 15, 2016 5.150 5.190 5.130 5.180 568,204 +0.00(+0.00%)
Jul 14, 2016 5.120 5.180 5.120 5.180 655,586 +0.06(+1.17%)
Jul 13, 2016 5.080 5.170 5.080 5.120 771,127 -0.05(-0.97%)
Jul 12, 2016 5.140 5.170 5.130 5.170 699,023 +0.03(+0.49%)
Jul 11, 2016 5.140 5.150 5.130 5.145 447,847 +0.00(+0.10%)
Jul 08, 2016 5.160 5.160 5.100 5.140 804,638 -0.02(-0.39%)
Jul 07, 2016 5.120 5.160 5.120 5.160 393,548 +0.05(+0.98%)
Jul 06, 2016 5.060 5.110 5.060 5.110 391,939 +0.05(+0.99%)
Jul 05, 2016 5.060 5.070 5.050 5.060 469,305 +0.01(+0.20%)
Jul 01, 2016 5.030 5.050 5.050 5.050 536,700 +0.04(+0.80%)
Jun 30, 2016 5.020 5.030 5.010 5.010 721,692 -0.01(-0.20%)
Jun 29, 2016 5.040 5.040 5.000 5.020 572,376 +0.01(+0.20%)
Jun 28, 2016 4.960 5.030 4.960 5.010 767,633 +0.06(+1.21%)
Jun 27, 2016 5.000 5.010 4.950 4.950 874,680 -0.02(-0.40%)
Jun 24, 2016 4.910 5.060 4.910 4.970 1,138,074 -0.08(-1.58%)
Jun 23, 2016 5.080 5.090 5.040 5.050 831,041 -0.01(-0.20%)
Jun 22, 2016 5.070 5.090 5.050 5.060 392,803 -0.01(-0.20%)
Jun 21, 2016 5.040 5.070 5.010 5.070 547,251 +0.02(+0.40%)
Jun 20, 2016 5.010 5.060 5.000 5.050 619,357 +0.07(+1.41%)
Jun 17, 2016 5.000 5.010 4.980 4.980 359,435 -0.02(-0.40%)
Jun 16, 2016 5.040 5.040 4.990 5.000 427,887 -0.07(-1.38%)
Jun 15, 2016 5.040 5.070 5.030 5.070 605,663 +0.04(+0.80%)
Jun 14, 2016 4.990 5.030 4.990 5.030 490,113 +0.03(+0.60%)
Jun 13, 2016 5.040 5.050 5.000 5.000 338,470 -0.05(-0.99%)
Jun 10, 2016 5.020 5.050 5.020 5.050 280,738 +0.02(+0.40%)
Jun 09, 2016 5.020 5.050 5.010 5.030 533,934 -0.01(-0.20%)
Jun 08, 2016 5.050 5.055 5.030 5.040 458,426 -0.01(-0.20%)
Jun 07, 2016 5.040 5.050 5.030 5.050 440,522 +0.02(+0.40%)
Jun 06, 2016 5.000 5.040 4.990 5.030 482,124 +0.04(+0.80%)
Jun 03, 2016 4.930 4.990 4.920 4.990 545,528 +0.03(+0.60%)
Jun 02, 2016 4.860 4.970 4.850 4.960 730,581 +0.09(+1.85%)
Jun 01, 2016 4.850 4.900 4.840 4.870 983,026 +0.02(+0.41%)
May 31, 2016 4.900 4.910 4.850 4.850 536,003 -0.02(-0.41%)
May 27, 2016 4.870 4.870 4.870 4.870 539,700 +0.03(+0.62%)
May 26, 2016 4.800 4.840 4.800 4.840 792,647 +0.04(+0.84%)
May 25, 2016 4.810 4.843 4.780 4.800 1,308,965 -0.01(-0.21%)
May 24, 2016 4.840 4.860 4.800 4.810 694,762 -0.03(-0.62%)
May 23, 2016 4.890 4.920 4.830 4.840 548,523 -0.05(-1.02%)
May 20, 2016 4.850 4.900 4.850 4.890 449,004 +0.04(+0.82%)
May 19, 2016 4.880 4.900 4.830 4.850 462,375 -0.05(-1.02%)
May 18, 2016 4.910 4.960 4.890 4.900 621,539 -0.03(-0.61%)
May 17, 2016 4.910 4.940 4.910 4.930 423,181 -0.01(-0.20%)
May 16, 2016 4.910 4.980 4.910 4.940 893,797 +0.02(+0.41%)
May 13, 2016 4.900 4.920 4.870 4.920 639,793 +0.02(+0.41%)
May 12, 2016 4.960 4.970 4.900 4.900 605,945 -0.07(-1.41%)
May 11, 2016 4.980 4.990 4.930 4.970 670,709 +0.00(+0.00%)
May 10, 2016 4.950 4.970 4.920 4.970 542,710 +0.04(+0.81%)
May 09, 2016 4.920 4.960 4.910 4.930 1,063,131 +0.01(+0.20%)
May 06, 2016 4.900 4.960 4.900 4.920 480,860 +0.02(+0.41%)
May 05, 2016 4.910 4.940 4.900 4.900 611,957 -0.01(-0.20%)
May 04, 2016 4.950 5.000 4.910 4.910 722,945 -0.07(-1.41%)
May 03, 2016 5.020 5.050 4.970 4.980 1,711,296 -0.06(-1.19%)
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.