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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 29, 2016 5.050 5.060 5.030 5.040 852,674 +0.00(+0.00%)
Apr 28, 2016 5.050 5.060 5.050 5.040 734,162 -0.01(-0.20%)
Apr 27, 2016 5.040 5.060 5.030 5.050 986,314 +0.00(+0.00%)
Apr 26, 2016 5.040 5.050 5.020 5.050 885,120 +0.02(+0.40%)
Apr 25, 2016 5.010 5.040 5.010 5.030 568,199 +0.00(+0.00%)
Apr 22, 2016 5.050 5.060 5.020 5.030 614,264 -0.01(-0.20%)
Apr 21, 2016 5.040 5.050 5.030 5.040 797,087 +0.01(+0.20%)
Apr 20, 2016 5.020 5.040 5.000 5.030 450,026 -0.01(-0.20%)
Apr 19, 2016 5.010 5.040 4.990 5.040 768,642 +0.03(+0.60%)
Apr 18, 2016 5.000 5.020 4.990 5.010 595,091 -0.01(-0.20%)
Apr 15, 2016 4.970 5.020 4.970 5.020 613,621 +0.04(+0.80%)
Apr 14, 2016 5.050 5.080 4.970 4.980 957,495 -0.09(-1.78%)
Apr 13, 2016 5.070 5.080 5.020 5.070 1,510,135 +0.02(+0.40%)
Apr 12, 2016 5.030 5.060 5.000 5.050 603,545 +0.05(+1.00%)
Apr 11, 2016 5.020 5.020 4.990 5.000 501,418 +0.02(+0.40%)
Apr 08, 2016 4.960 4.990 4.960 4.980 702,425 +0.02(+0.40%)
Apr 07, 2016 4.960 4.965 4.940 4.960 574,825 +0.01(+0.20%)
Apr 06, 2016 4.920 4.950 4.900 4.950 371,551 +0.05(+1.02%)
Apr 05, 2016 4.880 4.900 4.870 4.900 446,667 +0.00(+0.00%)
Apr 04, 2016 4.980 4.990 4.890 4.900 666,184 -0.09(-1.80%)
Apr 01, 2016 5.010 5.026 4.800 4.990 814,820 -0.01(-0.20%)
Mar 31, 2016 4.970 5.050 4.970 5.000 975,261 +0.01(+0.20%)
Mar 30, 2016 4.960 4.990 4.940 4.990 640,162 +0.06(+1.22%)
Mar 29, 2016 4.870 4.930 4.850 4.930 549,153 +0.08(+1.65%)
Mar 28, 2016 4.890 4.900 4.850 4.850 764,889 +0.00(+0.00%)
Mar 24, 2016 4.870 4.850 4.850 4.850 540,800 -0.06(-1.22%)
Mar 23, 2016 4.980 5.000 4.910 4.910 651,008 -0.09(-1.80%)
Mar 22, 2016 4.990 5.020 4.970 5.000 1,405,546 +0.02(+0.40%)
Mar 21, 2016 4.980 4.980 4.940 4.980 812,161 +0.00(+0.00%)
Mar 18, 2016 4.890 4.980 4.880 4.980 1,173,424 +0.07(+1.43%)
Mar 17, 2016 4.820 4.919 4.820 4.910 1,281,245 +0.10(+2.08%)
Mar 16, 2016 4.780 4.820 4.780 4.810 1,392,701 -0.03(-0.62%)
Mar 15, 2016 4.840 4.850 4.830 4.840 407,228 -0.01(-0.21%)
Mar 14, 2016 4.850 4.900 4.840 4.850 1,386,784 -0.02(-0.41%)
Mar 11, 2016 4.860 4.890 4.840 4.870 1,303,074 +0.03(+0.62%)
Mar 10, 2016 4.850 4.860 4.820 4.840 896,718 -0.01(-0.21%)
Mar 09, 2016 4.790 4.890 4.780 4.850 650,506 +0.06(+1.25%)
Mar 08, 2016 4.830 4.830 4.750 4.790 489,886 -0.02(-0.42%)
Mar 07, 2016 4.790 4.830 4.750 4.810 765,544 +0.02(+0.42%)
Mar 04, 2016 4.710 4.800 4.700 4.790 1,499,766 +0.10(+2.13%)
Mar 03, 2016 4.630 4.710 4.630 4.690 1,074,454 +0.05(+1.08%)
Mar 02, 2016 4.600 4.650 4.580 4.640 762,305 +0.03(+0.65%)
Mar 01, 2016 4.610 4.620 4.580 4.610 988,650 +0.02(+0.44%)
Feb 29, 2016 4.600 4.610 4.550 4.590 666,410 +0.00(+0.00%)
Feb 26, 2016 4.610 4.650 4.560 4.590 1,603,666 -0.01(-0.22%)
Feb 25, 2016 4.600 4.620 4.570 4.600 844,551 +0.02(+0.44%)
Feb 24, 2016 4.540 4.590 4.510 4.580 465,550 +0.03(+0.66%)
Feb 23, 2016 4.570 4.570 4.510 4.550 618,869 -0.02(-0.44%)
Feb 22, 2016 4.530 4.580 4.527 4.570 519,368 +0.06(+1.33%)
Feb 19, 2016 4.500 4.510 4.490 4.510 361,299 -0.01(-0.22%)
Feb 18, 2016 4.500 4.530 4.490 4.520 290,757 +0.02(+0.44%)
Feb 17, 2016 4.500 4.500 4.480 4.500 422,489 +0.02(+0.45%)
Feb 16, 2016 4.510 4.510 4.475 4.480 1,708,517 -0.02(-0.44%)
Feb 12, 2016 4.500 4.500 4.500 4.500 1,331,900 +0.03(+0.67%)
Feb 11, 2016 4.460 4.520 4.460 4.470 831,371 -0.01(-0.22%)
Feb 10, 2016 4.490 4.540 4.480 4.480 558,656 +0.00(+0.00%)
Feb 09, 2016 4.480 4.530 4.450 4.480 818,864 -0.02(-0.44%)
Feb 08, 2016 4.490 4.520 4.460 4.500 759,699 -0.03(-0.66%)
Feb 05, 2016 4.580 4.610 4.520 4.530 878,148 -0.02(-0.44%)
Feb 04, 2016 4.550 4.600 4.530 4.550 579,669 +0.01(+0.22%)
Feb 03, 2016 4.510 4.550 4.480 4.540 491,208 +0.05(+1.11%)
Feb 02, 2016 4.490 4.520 4.470 4.490 712,619 -0.03(-0.66%)
Feb 01, 2016 4.460 4.520 4.441 4.520 1,020,993 +0.06(+1.35%)
Jan 29, 2016 4.460 4.490 4.460 4.460 738,892 +0.01(+0.22%)
Jan 28, 2016 4.470 4.480 4.440 4.450 576,342 +0.02(+0.45%)
Jan 27, 2016 4.410 4.440 4.360 4.430 670,476 +0.03(+0.68%)
Jan 26, 2016 4.380 4.410 4.374 4.400 651,065 +0.00(+0.00%)
Jan 25, 2016 4.420 4.430 4.400 4.400 670,188 +0.00(+0.00%)
Jan 22, 2016 4.380 4.410 4.350 4.400 824,889 +0.05(+1.15%)
Jan 21, 2016 4.270 4.350 4.260 4.350 852,320 +0.08(+1.87%)
Jan 20, 2016 4.300 4.323 4.225 4.270 1,604,273 -0.06(-1.39%)
Jan 19, 2016 4.400 4.400 4.320 4.330 1,310,080 -0.05(-1.14%)
Jan 15, 2016 4.410 4.380 4.380 4.380 1,190,700 -0.05(-1.13%)
Jan 14, 2016 4.430 4.440 4.380 4.430 1,041,483 +0.01(+0.23%)
Jan 13, 2016 4.470 4.480 4.410 4.420 910,664 -0.04(-0.90%)
Jan 12, 2016 4.520 4.540 4.450 4.460 858,060 -0.01(-0.22%)
Jan 11, 2016 4.520 4.520 4.455 4.470 824,811 +0.00(+0.00%)
Jan 08, 2016 4.550 4.560 4.460 4.470 845,065 -0.09(-1.97%)
Jan 07, 2016 4.550 4.640 4.540 4.560 1,223,666 -0.04(-0.87%)
Jan 06, 2016 4.590 4.610 4.561 4.600 885,404 -0.02(-0.43%)
Jan 05, 2016 4.590 4.630 4.570 4.620 1,007,942 +0.02(+0.43%)
Jan 04, 2016 4.540 4.600 4.520 4.600 1,084,160 +0.03(+0.66%)
Dec 31, 2015 4.560 4.570 4.570 4.570 1,111,200 +0.00(+0.00%)
Dec 30, 2015 4.570 4.590 4.550 4.570 1,467,357 +0.00(+0.00%)
Dec 29, 2015 4.590 4.600 4.560 4.570 1,175,636 -0.03(-0.65%)
Dec 28, 2015 4.620 4.630 4.590 4.600 811,039 -0.04(-0.86%)
Dec 24, 2015 4.620 4.640 4.640 4.640 244,300 +0.02(+0.54%)
Dec 23, 2015 4.580 4.630 4.580 4.615 950,673 +0.04(+0.76%)
Dec 22, 2015 4.560 4.590 4.550 4.580 1,258,590 +0.01(+0.22%)
Dec 21, 2015 4.520 4.580 4.520 4.570 904,610 +0.04(+0.88%)
Dec 18, 2015 4.520 4.550 4.500 4.530 1,346,693 +0.02(+0.44%)
Dec 17, 2015 4.480 4.525 4.480 4.510 1,656,708 +0.03(+0.67%)
Dec 16, 2015 4.470 4.500 4.460 4.480 1,615,794 +0.01(+0.22%)
Dec 15, 2015 4.400 4.470 4.400 4.470 935,417 +0.07(+1.59%)
Dec 14, 2015 4.420 4.455 4.350 4.400 1,777,606 -0.02(-0.45%)
Dec 11, 2015 4.490 4.500 4.420 4.420 1,061,585 -0.08(-1.78%)
Dec 10, 2015 4.520 4.530 4.500 4.500 784,065 +0.00(+0.00%)
Dec 09, 2015 4.520 4.555 4.500 4.500 519,309 +0.00(+0.00%)
Dec 08, 2015 4.480 4.510 4.420 4.500 864,188 +0.02(+0.45%)
Dec 07, 2015 4.550 4.570 4.480 4.480 999,400 -0.09(-1.97%)
Dec 04, 2015 4.580 4.600 4.570 4.570 548,187 +0.00(+0.00%)
Dec 03, 2015 4.530 4.580 4.530 4.570 586,436 +0.03(+0.66%)
Dec 02, 2015 4.570 4.590 4.540 4.540 853,117 -0.03(-0.66%)
Dec 01, 2015 4.510 4.570 4.510 4.570 1,216,619 +0.07(+1.56%)
Nov 30, 2015 4.550 4.550 4.500 4.500 859,220 -0.02(-0.44%)
Nov 27, 2015 4.530 4.540 4.520 4.520 245,171 -0.01(-0.22%)
Nov 25, 2015 4.490 4.530 4.530 4.530 787,100 +0.03(+0.67%)
Nov 24, 2015 4.480 4.510 4.470 4.500 2,100,671 +0.02(+0.45%)
Nov 23, 2015 4.490 4.500 4.480 4.480 728,460 -0.01(-0.22%)
Nov 20, 2015 4.500 4.530 4.480 4.490 818,545 +0.00(+0.00%)
Nov 19, 2015 4.490 4.530 4.480 4.490 1,004,290 +0.00(+0.00%)
Nov 18, 2015 4.500 4.520 4.480 4.490 718,117 -0.02(-0.44%)
Nov 17, 2015 4.510 4.550 4.500 4.510 531,296 +0.00(+0.00%)
Nov 16, 2015 4.480 4.530 4.480 4.510 918,738 +0.02(+0.45%)
Nov 13, 2015 4.480 4.510 4.480 4.490 602,299 +0.00(+0.00%)
Nov 12, 2015 4.510 4.550 4.470 4.490 1,417,455 -0.01(-0.22%)
Nov 11, 2015 4.530 4.560 4.500 4.500 774,835 -0.02(-0.44%)
Nov 10, 2015 4.530 4.560 4.520 4.520 624,363 -0.03(-0.66%)
Nov 09, 2015 4.610 4.610 4.540 4.550 764,359 -0.06(-1.30%)
Nov 06, 2015 4.640 4.660 4.580 4.610 834,813 -0.05(-1.07%)
Nov 05, 2015 4.680 4.690 4.650 4.660 507,726 -0.02(-0.43%)
Nov 04, 2015 4.730 4.740 4.670 4.680 1,008,416 -0.05(-1.06%)
Nov 03, 2015 4.760 4.770 4.730 4.730 460,583 -0.02(-0.42%)
Nov 02, 2015 4.740 4.770 4.730 4.750 465,111 +0.00(+0.00%)
Oct 30, 2015 4.790 4.800 4.740 4.750 621,784 -0.04(-0.84%)
Oct 29, 2015 4.800 4.810 4.780 4.790 398,358 -0.01(-0.21%)
Oct 28, 2015 4.800 4.820 4.770 4.800 738,715 +0.03(+0.63%)
Oct 27, 2015 4.800 4.820 4.770 4.770 485,610 -0.04(-0.83%)
Oct 26, 2015 4.750 4.810 4.750 4.810 705,943 +0.07(+1.48%)
Oct 23, 2015 4.730 4.770 4.710 4.740 661,985 +0.01(+0.21%)
Oct 22, 2015 4.710 4.730 4.690 4.730 493,258 +0.01(+0.21%)
Oct 21, 2015 4.720 4.720 4.700 4.720 523,839 +0.02(+0.43%)
Oct 20, 2015 4.710 4.720 4.690 4.700 460,962 +0.00(+0.00%)
Oct 19, 2015 4.700 4.710 4.680 4.700 650,516 -0.04(-0.84%)
Oct 16, 2015 4.740 4.750 4.700 4.740 571,856 +0.01(+0.21%)
Oct 15, 2015 4.700 4.730 4.690 4.730 961,583 +0.06(+1.28%)
Oct 14, 2015 4.680 4.700 4.660 4.670 1,058,211 -0.01(-0.21%)
Oct 13, 2015 4.740 4.750 4.680 4.680 1,772,515 -0.07(-1.47%)
Oct 12, 2015 4.710 4.750 4.680 4.750 985,171 +0.05(+1.06%)
Oct 09, 2015 4.630 4.713 4.620 4.700 1,016,371 +0.08(+1.73%)
Oct 08, 2015 4.570 4.630 4.550 4.620 695,884 +0.05(+1.09%)
Oct 07, 2015 4.550 4.600 4.540 4.570 898,559 +0.03(+0.66%)
Oct 06, 2015 4.530 4.540 4.520 4.540 379,337 +0.02(+0.44%)
Oct 05, 2015 4.490 4.520 4.490 4.520 492,562 +0.01(+0.22%)
Oct 02, 2015 4.470 4.510 4.460 4.510 320,854 +0.01(+0.22%)
Oct 01, 2015 4.500 4.500 4.460 4.500 774,981 +0.00(+0.00%)
Sep 30, 2015 4.480 4.500 4.460 4.500 1,090,843 +0.04(+0.90%)
Sep 29, 2015 4.470 4.480 4.440 4.460 853,988 -0.01(-0.22%)
Sep 28, 2015 4.520 4.530 4.450 4.470 596,149 -0.04(-0.89%)
Sep 25, 2015 4.490 4.520 4.490 4.510 755,344 +0.02(+0.45%)
Sep 24, 2015 4.500 4.500 4.470 4.490 603,779 -0.01(-0.22%)
Sep 23, 2015 4.510 4.520 4.500 4.500 455,239 +0.01(+0.22%)
Sep 22, 2015 4.490 4.510 4.480 4.490 399,688 -0.02(-0.44%)
Sep 21, 2015 4.530 4.550 4.510 4.510 773,286 -0.02(-0.44%)
Sep 18, 2015 4.520 4.540 4.515 4.530 547,207 +0.01(+0.22%)
Sep 17, 2015 4.490 4.520 4.431 4.520 752,487 +0.02(+0.44%)
Sep 16, 2015 4.480 4.520 4.480 4.500 550,571 +0.02(+0.45%)
Sep 15, 2015 4.480 4.490 4.460 4.480 601,345 +0.00(+0.00%)
Sep 14, 2015 4.500 4.520 4.480 4.480 552,469 -0.01(-0.22%)
Sep 11, 2015 4.480 4.500 4.460 4.490 643,281 -0.01(-0.22%)
Sep 10, 2015 4.510 4.520 4.460 4.500 968,208 -0.04(-0.88%)
Sep 09, 2015 4.540 4.550 4.520 4.540 448,370 +0.00(+0.00%)
Sep 08, 2015 4.490 4.560 4.490 4.540 736,077 +0.04(+0.89%)
Sep 04, 2015 4.520 4.500 4.500 4.500 739,200 -0.03(-0.66%)
Sep 03, 2015 4.540 4.550 4.520 4.530 725,947 +0.01(+0.22%)
Sep 02, 2015 4.500 4.530 4.480 4.520 813,520 +0.03(+0.67%)
Sep 01, 2015 4.490 4.500 4.455 4.490 864,638 -0.01(-0.22%)
Aug 31, 2015 4.520 4.530 4.500 4.500 854,398 -0.01(-0.22%)
Aug 28, 2015 4.510 4.530 4.500 4.510 373,637 +0.00(+0.00%)
Aug 27, 2015 4.510 4.550 4.500 4.510 1,056,062 +0.02(+0.45%)
Aug 26, 2015 4.540 4.540 4.470 4.490 825,138 -0.01(-0.22%)
Aug 25, 2015 4.500 4.540 4.470 4.500 693,870 +0.05(+1.12%)
Aug 24, 2015 4.610 4.620 4.380 4.450 1,191,417 -0.20(-4.30%)
Aug 21, 2015 4.650 4.680 4.550 4.650 1,803,556 -0.02(-0.43%)
Aug 20, 2015 4.670 4.690 4.660 4.670 677,889 -0.04(-0.85%)
Aug 19, 2015 4.690 4.710 4.690 4.710 631,793 +0.00(+0.00%)
Aug 18, 2015 4.690 4.720 4.690 4.710 952,636 -0.01(-0.21%)
Aug 17, 2015 4.720 4.730 4.690 4.720 748,652 -0.02(-0.42%)
Aug 14, 2015 4.730 4.740 4.700 4.740 541,606 +0.02(+0.42%)
Aug 13, 2015 4.710 4.740 4.710 4.720 399,684 +0.00(+0.00%)
Aug 12, 2015 4.700 4.740 4.700 4.720 920,384 +0.00(+0.00%)
Aug 11, 2015 4.740 4.750 4.700 4.720 744,136 -0.04(-0.84%)
Aug 10, 2015 4.730 4.760 4.730 4.760 495,970 +0.02(+0.42%)
Aug 07, 2015 4.730 4.760 4.690 4.740 807,451 +0.01(+0.21%)
Aug 06, 2015 4.750 4.770 4.730 4.730 481,160 -0.04(-0.84%)
Aug 05, 2015 4.745 4.770 4.745 4.770 638,443 +0.04(+0.85%)
Aug 04, 2015 4.690 4.750 4.690 4.730 599,458 +0.04(+0.85%)
Aug 03, 2015 4.710 4.720 4.680 4.690 1,119,029 -0.04(-0.85%)
Jul 31, 2015 4.700 4.750 4.700 4.730 619,967 +0.02(+0.42%)
Jul 30, 2015 4.680 4.720 4.680 4.710 937,655 +0.01(+0.21%)
Jul 29, 2015 4.680 4.730 4.670 4.700 1,690,717 -0.05(-1.05%)
Jul 28, 2015 4.710 4.750 4.708 4.750 706,423 +0.05(+1.06%)
Jul 27, 2015 4.700 4.710 4.670 4.700 892,184 -0.02(-0.42%)
Jul 24, 2015 4.740 4.740 4.690 4.720 886,987 -0.01(-0.21%)
Jul 23, 2015 4.740 4.770 4.730 4.730 1,008,020 -0.02(-0.42%)
Jul 22, 2015 4.760 4.790 4.740 4.750 780,232 -0.05(-1.04%)
Jul 21, 2015 4.760 4.800 4.720 4.800 915,246 +0.02(+0.42%)
Jul 20, 2015 4.800 4.810 4.770 4.780 784,838 -0.03(-0.62%)
Jul 17, 2015 4.810 4.820 4.790 4.810 673,358 -0.04(-0.82%)
Jul 16, 2015 4.830 4.850 4.820 4.850 548,094 +0.04(+0.83%)
Jul 15, 2015 4.830 4.850 4.810 4.810 563,929 -0.03(-0.62%)
Jul 14, 2015 4.850 4.880 4.810 4.840 987,375 -0.02(-0.41%)
Jul 13, 2015 4.890 4.900 4.850 4.860 812,903 -0.04(-0.82%)
Jul 10, 2015 4.940 4.940 4.895 4.900 959,949 -0.01(-0.20%)
Jul 09, 2015 4.870 4.910 4.860 4.910 854,589 +0.04(+0.82%)
Jul 08, 2015 4.870 4.890 4.850 4.870 677,020 -0.03(-0.61%)
Jul 07, 2015 4.860 4.900 4.840 4.900 802,896 +0.03(+0.62%)
Jul 06, 2015 4.900 4.900 4.850 4.870 1,669,069 -0.05(-1.02%)
Jul 02, 2015 4.950 4.920 4.920 4.920 728,800 -0.05(-1.01%)
Jul 01, 2015 4.950 4.970 4.940 4.970 696,010 +0.01(+0.20%)
Jun 30, 2015 4.930 4.980 4.920 4.960 1,346,458 +0.06(+1.22%)
Jun 29, 2015 4.940 4.940 4.890 4.900 895,388 -0.05(-1.01%)
Jun 26, 2015 4.930 4.980 4.910 4.950 1,359,363 -0.05(-1.00%)
Jun 25, 2015 5.050 5.060 4.990 5.000 1,144,929 -0.05(-0.99%)
Jun 24, 2015 5.040 5.060 5.030 5.050 889,656 +0.00(+0.00%)
Jun 23, 2015 5.010 5.050 5.000 5.050 894,606 +0.05(+1.00%)
Jun 22, 2015 5.040 5.060 4.990 5.000 1,127,851 -0.03(-0.60%)
Jun 19, 2015 5.030 5.060 5.020 5.030 669,079 +0.00(+0.00%)
Jun 18, 2015 5.010 5.020 5.010 5.030 585,046 -0.01(-0.20%)
Jun 17, 2015 5.030 5.040 5.000 5.040 1,071,685 +0.00(+0.00%)
Jun 16, 2015 5.020 5.050 5.020 5.040 755,613 +0.02(+0.40%)
Jun 15, 2015 5.050 5.070 5.000 5.020 1,249,839 -0.03(-0.59%)
Jun 12, 2015 5.080 5.090 5.040 5.050 407,370 -0.01(-0.20%)
Jun 11, 2015 5.050 5.090 5.040 5.060 967,311 +0.01(+0.20%)
Jun 10, 2015 5.040 5.110 5.040 5.050 877,190 +0.01(+0.20%)
Jun 09, 2015 5.050 5.070 5.020 5.040 1,089,791 -0.02(-0.40%)
Jun 08, 2015 5.070 5.090 5.040 5.060 1,076,447 -0.04(-0.78%)
Jun 05, 2015 5.180 5.180 5.075 5.100 954,167 -0.10(-1.92%)
Jun 04, 2015 5.290 5.310 4.670 5.200 2,143,921 -0.10(-1.89%)
Jun 03, 2015 5.350 5.360 5.290 5.300 767,099 -0.03(-0.56%)
Jun 02, 2015 5.300 5.330 5.290 5.330 467,269 +0.04(+0.76%)
Jun 01, 2015 5.320 5.330 5.280 5.290 708,235 -0.01(-0.19%)
May 29, 2015 5.360 5.370 5.300 5.300 626,370 -0.03(-0.56%)
May 28, 2015 5.330 5.340 5.310 5.330 444,050 -0.01(-0.19%)
May 27, 2015 5.370 5.380 5.310 5.340 1,026,250 -0.03(-0.56%)
May 26, 2015 5.400 5.440 5.370 5.370 656,765 -0.06(-1.10%)
May 22, 2015 5.430 5.430 5.430 5.430 383,300 +0.00(+0.00%)
May 21, 2015 5.440 5.450 5.420 5.430 537,070 -0.03(-0.55%)
May 20, 2015 5.450 5.460 5.430 5.460 513,424 -0.03(-0.55%)
May 19, 2015 5.480 5.490 5.470 5.490 374,557 +0.00(+0.00%)
May 18, 2015 5.470 5.490 5.470 5.490 517,393 +0.02(+0.37%)
May 15, 2015 5.470 5.490 5.470 5.470 324,621 +0.00(+0.00%)
May 14, 2015 5.460 5.480 5.460 5.470 404,290 +0.02(+0.37%)
May 13, 2015 5.450 5.490 5.450 5.450 440,844 +0.00(+0.00%)
May 12, 2015 5.450 5.490 5.440 5.450 391,364 -0.01(-0.18%)
May 11, 2015 5.490 5.480 5.450 5.460 357,032 -0.02(-0.36%)
May 08, 2015 5.480 5.488 5.463 5.480 460,093 +0.00(+0.00%)
May 07, 2015 5.500 5.500 5.470 5.480 304,380 -0.03(-0.54%)
May 06, 2015 5.510 5.530 5.491 5.510 1,103,839 +0.02(+0.36%)
May 05, 2015 5.460 5.500 5.460 5.490 583,020 +0.03(+0.55%)
May 04, 2015 5.530 5.530 5.460 5.460 684,912 -0.05(-0.91%)
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.