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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2020 3.540 3.540 3.490 3.530 927,978 +0.03(+0.86%)
Apr 29, 2020 3.460 3.520 3.460 3.500 957,587 +0.06(+1.74%)
Apr 28, 2020 3.450 3.480 3.430 3.440 728,807 +0.02(+0.58%)
Apr 27, 2020 3.430 3.458 3.410 3.420 671,866 -0.01(-0.29%)
Apr 24, 2020 3.440 3.465 3.420 3.430 705,200 +0.00(+0.00%)
Apr 23, 2020 3.430 3.460 3.410 3.430 544,939 +0.03(+0.88%)
Apr 22, 2020 3.420 3.450 3.390 3.400 648,776 +0.02(+0.59%)
Apr 21, 2020 3.370 3.430 3.370 3.380 370,792 -0.03(-0.88%)
Apr 20, 2020 3.450 3.470 3.390 3.410 1,226,186 -0.06(-1.73%)
Apr 17, 2020 3.520 3.540 3.470 3.470 870,400 -0.03(-0.86%)
Apr 16, 2020 3.480 3.520 3.440 3.500 1,071,952 +0.02(+0.57%)
Apr 15, 2020 3.550 3.560 3.470 3.480 697,528 -0.10(-2.79%)
Apr 14, 2020 3.550 3.610 3.540 3.580 818,977 +0.07(+1.99%)
Apr 13, 2020 3.520 3.580 3.485 3.510 720,456 -0.02(-0.57%)
Apr 09, 2020 3.530 3.600 3.480 3.530 1,214,400 +0.08(+2.32%)
Apr 08, 2020 3.400 3.530 3.385 3.450 922,295 +0.06(+1.62%)
Apr 07, 2020 3.390 3.480 3.380 3.395 1,122,114 +0.06(+1.65%)
Apr 06, 2020 3.370 3.400 3.290 3.340 1,021,843 +0.04(+1.21%)
Apr 03, 2020 3.330 3.360 3.280 3.300 938,100 -0.03(-0.90%)
Apr 02, 2020 3.300 3.420 3.300 3.330 734,612 +0.00(+0.00%)
Apr 01, 2020 3.300 3.360 3.280 3.330 1,286,665 -0.05(-1.48%)
Mar 31, 2020 3.390 3.450 3.375 3.380 1,734,665 -0.01(-0.29%)
Mar 30, 2020 3.340 3.430 3.330 3.390 785,433 +0.01(+0.30%)
Mar 27, 2020 3.340 3.500 3.280 3.380 1,152,100 -0.05(-1.46%)
Mar 26, 2020 3.330 3.460 3.330 3.430 1,375,087 +0.10(+3.00%)
Mar 25, 2020 3.290 3.460 3.250 3.330 1,562,678 +0.08(+2.46%)
Mar 24, 2020 3.120 3.340 3.120 3.250 1,234,156 +0.25(+8.33%)
Mar 23, 2020 3.030 3.080 2.920 3.000 4,005,528 -0.26(-7.98%)
Mar 20, 2020 3.170 3.400 3.160 3.260 2,081,700 +0.18(+5.84%)
Mar 19, 2020 2.610 3.200 2.600 3.080 2,640,534 +0.17(+5.84%)
Mar 18, 2020 3.250 3.270 2.910 2.910 3,376,499 -0.56(-16.14%)
Mar 17, 2020 3.340 3.490 3.320 3.470 1,575,072 +0.12(+3.58%)
Mar 16, 2020 3.330 3.467 3.030 3.350 1,654,596 -0.37(-9.95%)
Mar 13, 2020 3.760 3.829 3.640 3.720 1,691,300 +0.14(+3.91%)
Mar 12, 2020 3.600 3.810 3.360 3.580 2,644,448 -0.38(-9.60%)
Mar 11, 2020 4.070 4.090 3.930 3.960 1,731,168 -0.12(-2.94%)
Mar 10, 2020 4.100 4.120 4.020 4.080 1,522,343 +0.04(+0.99%)
Mar 09, 2020 4.100 4.140 4.020 4.040 1,894,898 -0.18(-4.27%)
Mar 06, 2020 4.130 4.240 4.120 4.220 2,736,300 +0.06(+1.44%)
Mar 05, 2020 4.200 4.220 4.150 4.160 941,770 -0.08(-1.89%)
Mar 04, 2020 4.220 4.250 4.200 4.240 801,509 +0.05(+1.19%)
Mar 03, 2020 4.240 4.240 4.170 4.190 930,074 +0.01(+0.24%)
Mar 02, 2020 4.140 4.200 4.130 4.180 1,133,046 +0.05(+1.21%)
Feb 28, 2020 4.100 4.130 4.040 4.130 3,066,500 +0.00(+0.00%)
Feb 27, 2020 4.200 4.206 4.110 4.130 2,160,738 -0.11(-2.59%)
Feb 26, 2020 4.230 4.280 4.230 4.240 884,772 +0.01(+0.24%)
Feb 25, 2020 4.300 4.310 4.220 4.230 1,272,978 -0.07(-1.63%)
Feb 24, 2020 4.320 4.320 4.290 4.300 1,120,600 -0.06(-1.38%)
Feb 21, 2020 4.400 4.490 4.360 4.360 457,700 -0.04(-0.91%)
Feb 20, 2020 4.370 4.400 4.370 4.400 616,409 +0.01(+0.23%)
Feb 19, 2020 4.390 4.410 4.390 4.390 556,772 +0.00(+0.00%)
Feb 18, 2020 4.380 4.400 4.380 4.390 716,351 +0.01(+0.23%)
Feb 14, 2020 4.390 4.402 4.370 4.380 833,500 +0.00(+0.00%)
Feb 13, 2020 4.380 4.410 4.370 4.380 433,995 -0.02(-0.45%)
Feb 12, 2020 4.390 4.400 4.385 4.400 979,892 +0.01(+0.23%)
Feb 11, 2020 4.360 4.390 4.340 4.390 902,971 +0.04(+0.92%)
Feb 10, 2020 4.350 4.360 4.340 4.350 1,296,631 +0.01(+0.23%)
Feb 07, 2020 4.330 4.340 4.320 4.340 783,200 +0.01(+0.23%)
Feb 06, 2020 4.330 4.340 4.310 4.330 436,214 +0.02(+0.46%)
Feb 05, 2020 4.340 4.350 4.310 4.310 399,350 -0.01(-0.23%)
Feb 04, 2020 4.320 4.330 4.310 4.320 360,140 +0.02(+0.47%)
Feb 03, 2020 4.280 4.310 4.280 4.300 749,204 +0.02(+0.47%)
Jan 31, 2020 4.320 4.330 4.270 4.280 623,100 -0.04(-0.93%)
Jan 30, 2020 4.350 4.350 4.300 4.320 600,786 -0.04(-0.92%)
Jan 29, 2020 4.320 4.360 4.320 4.360 656,111 +0.04(+0.93%)
Jan 28, 2020 4.300 4.320 4.285 4.320 927,657 +0.05(+1.17%)
Jan 27, 2020 4.340 4.350 4.260 4.270 1,553,713 -0.08(-1.84%)
Jan 24, 2020 4.380 4.380 4.340 4.350 965,100 -0.03(-0.68%)
Jan 23, 2020 4.380 4.380 4.360 4.380 514,647 +0.00(+0.00%)
Jan 22, 2020 4.350 4.380 4.340 4.380 671,717 +0.03(+0.69%)
Jan 21, 2020 4.350 4.350 4.340 4.350 421,094 +0.00(+0.00%)
Jan 17, 2020 4.370 4.370 4.350 4.350 416,700 -0.04(-0.91%)
Jan 16, 2020 4.350 4.390 4.340 4.390 675,204 +0.03(+0.69%)
Jan 15, 2020 4.360 4.360 4.340 4.360 476,963 +0.01(+0.23%)
Jan 14, 2020 4.350 4.350 4.340 4.350 398,863 +0.00(+0.00%)
Jan 13, 2020 4.330 4.350 4.320 4.350 479,607 +0.02(+0.46%)
Jan 10, 2020 4.320 4.330 4.300 4.330 622,700 +0.03(+0.70%)
Jan 09, 2020 4.320 4.320 4.290 4.300 645,119 -0.02(-0.46%)
Jan 08, 2020 4.300 4.330 4.290 4.320 732,424 +0.02(+0.47%)
Jan 07, 2020 4.270 4.300 4.260 4.300 632,204 +0.02(+0.47%)
Jan 06, 2020 4.290 4.300 4.270 4.280 648,049 +0.00(+0.00%)
Jan 03, 2020 4.260 4.280 4.250 4.280 575,800 +0.01(+0.23%)
Jan 02, 2020 4.260 4.280 4.250 4.270 550,617 +0.02(+0.47%)
Dec 31, 2019 4.240 4.260 4.240 4.250 763,100 +0.01(+0.24%)
Dec 30, 2019 4.260 4.270 4.240 4.240 871,311 -0.04(-0.82%)
Dec 27, 2019 4.270 4.290 4.260 4.275 883,800 +0.01(+0.12%)
Dec 26, 2019 4.290 4.300 4.270 4.270 698,766 -0.02(-0.47%)
Dec 24, 2019 4.270 4.290 4.260 4.290 521,700 +0.02(+0.47%)
Dec 23, 2019 4.270 4.280 4.260 4.270 639,800 -0.01(-0.23%)
Dec 20, 2019 4.270 4.290 4.260 4.280 528,200 +0.02(+0.47%)
Dec 19, 2019 4.260 4.270 4.250 4.260 880,963 +0.00(+0.00%)
Dec 18, 2019 4.270 4.280 4.260 4.260 533,662 -0.01(-0.23%)
Dec 17, 2019 4.290 4.300 4.270 4.270 568,189 -0.02(-0.47%)
Dec 16, 2019 4.280 4.290 4.270 4.290 511,989 +0.01(+0.23%)
Dec 13, 2019 4.310 4.310 4.270 4.280 701,700 -0.02(-0.47%)
Dec 12, 2019 4.320 4.330 4.300 4.300 655,597 -0.02(-0.46%)
Dec 11, 2019 4.330 4.335 4.310 4.320 715,394 -0.01(-0.23%)
Dec 10, 2019 4.320 4.330 4.320 4.330 527,306 +0.00(+0.00%)
Dec 09, 2019 4.300 4.330 4.300 4.330 443,620 +0.02(+0.46%)
Dec 06, 2019 4.300 4.336 4.290 4.310 1,025,400 +0.01(+0.23%)
Dec 05, 2019 4.290 4.300 4.280 4.300 454,184 +0.00(+0.12%)
Dec 04, 2019 4.290 4.300 4.280 4.295 590,797 +0.00(+0.12%)
Dec 03, 2019 4.270 4.290 4.260 4.290 432,125 +0.02(+0.47%)
Dec 02, 2019 4.290 4.300 4.260 4.270 688,756 -0.01(-0.23%)
Nov 29, 2019 4.290 4.290 4.270 4.280 468,300 +0.00(+0.00%)
Nov 27, 2019 4.280 4.280 4.260 4.280 586,100 +0.01(+0.23%)
Nov 26, 2019 4.270 4.290 4.250 4.270 802,873 +0.00(+0.00%)
Nov 25, 2019 4.270 4.270 4.250 4.270 492,962 +0.01(+0.23%)
Nov 22, 2019 4.260 4.270 4.240 4.260 688,700 +0.01(+0.24%)
Nov 21, 2019 4.270 4.280 4.240 4.250 434,274 -0.01(-0.23%)
Nov 20, 2019 4.270 4.285 4.250 4.260 571,317 -0.03(-0.70%)
Nov 19, 2019 4.300 4.300 4.280 4.290 455,384 -0.01(-0.23%)
Nov 18, 2019 4.280 4.300 4.260 4.300 548,656 +0.03(+0.70%)
Nov 15, 2019 4.270 4.290 4.260 4.270 433,200 +0.00(+0.00%)
Nov 14, 2019 4.260 4.270 4.260 4.270 326,677 +0.01(+0.23%)
Nov 13, 2019 4.270 4.297 4.260 4.260 587,452 -0.02(-0.47%)
Nov 12, 2019 4.290 4.290 4.260 4.280 665,767 -0.01(-0.23%)
Nov 11, 2019 4.280 4.290 4.270 4.290 622,117 +0.03(+0.70%)
Nov 08, 2019 4.250 4.270 4.247 4.260 528,000 +0.01(+0.24%)
Nov 07, 2019 4.290 4.290 4.250 4.250 587,563 -0.04(-0.82%)
Nov 06, 2019 4.290 4.300 4.280 4.285 588,435 +0.00(+0.12%)
Nov 05, 2019 4.270 4.300 4.270 4.280 707,418 +0.01(+0.23%)
Nov 04, 2019 4.270 4.270 4.260 4.270 527,732 +0.00(+0.00%)
Nov 01, 2019 4.250 4.275 4.240 4.270 655,500 +0.02(+0.47%)
Oct 31, 2019 4.240 4.250 4.240 4.250 355,890 +0.02(+0.47%)
Oct 30, 2019 4.230 4.250 4.220 4.230 543,210 -0.01(-0.24%)
Oct 29, 2019 4.250 4.250 4.220 4.240 734,589 +0.00(+0.00%)
Oct 28, 2019 4.240 4.250 4.220 4.240 512,710 +0.01(+0.24%)
Oct 25, 2019 4.240 4.250 4.230 4.230 494,500 -0.02(-0.47%)
Oct 24, 2019 4.220 4.250 4.220 4.250 335,246 +0.03(+0.80%)
Oct 23, 2019 4.230 4.240 4.210 4.216 430,619 -0.02(-0.56%)
Oct 22, 2019 4.230 4.240 4.210 4.240 422,016 +0.01(+0.24%)
Oct 21, 2019 4.230 4.238 4.220 4.230 465,218 +0.01(+0.24%)
Oct 18, 2019 4.210 4.240 4.210 4.220 551,700 -0.02(-0.47%)
Oct 17, 2019 4.230 4.250 4.220 4.240 479,825 +0.01(+0.24%)
Oct 16, 2019 4.220 4.230 4.210 4.230 593,368 +0.00(+0.00%)
Oct 15, 2019 4.230 4.240 4.220 4.230 539,156 +0.00(+0.00%)
Oct 14, 2019 4.220 4.230 4.210 4.230 329,343 +0.01(+0.24%)
Oct 11, 2019 4.230 4.240 4.220 4.220 410,000 +0.00(+0.00%)
Oct 10, 2019 4.210 4.230 4.210 4.220 272,042 +0.01(+0.24%)
Oct 09, 2019 4.220 4.234 4.210 4.210 452,136 -0.01(-0.24%)
Oct 08, 2019 4.220 4.230 4.210 4.220 254,243 +0.00(+0.00%)
Oct 07, 2019 4.230 4.240 4.220 4.220 632,164 +0.00(+0.00%)
Oct 04, 2019 4.210 4.220 4.200 4.220 468,900 +0.01(+0.24%)
Oct 03, 2019 4.170 4.210 4.170 4.210 247,184 +0.03(+0.72%)
Oct 02, 2019 4.190 4.200 4.165 4.180 482,530 -0.03(-0.59%)
Oct 01, 2019 4.190 4.220 4.190 4.205 476,664 +0.01(+0.36%)
Sep 30, 2019 4.210 4.220 4.190 4.190 808,303 +0.00(+0.00%)
Sep 27, 2019 4.200 4.210 4.180 4.190 308,100 -0.01(-0.24%)
Sep 26, 2019 4.210 4.210 4.190 4.200 427,914 +0.02(+0.48%)
Sep 25, 2019 4.190 4.205 4.180 4.180 556,896 -0.03(-0.71%)
Sep 24, 2019 4.190 4.220 4.180 4.210 569,682 +0.02(+0.48%)
Sep 23, 2019 4.210 4.220 4.190 4.190 535,933 -0.02(-0.48%)
Sep 20, 2019 4.190 4.210 4.180 4.210 298,400 -0.01(-0.24%)
Sep 19, 2019 4.190 4.220 4.190 4.220 440,638 +0.04(+0.96%)
Sep 18, 2019 4.210 4.210 4.180 4.180 563,361 -0.03(-0.71%)
Sep 17, 2019 4.220 4.220 4.200 4.210 355,033 -0.01(-0.24%)
Sep 16, 2019 4.210 4.230 4.200 4.220 506,606 +0.02(+0.48%)
Sep 13, 2019 4.210 4.220 4.200 4.200 482,200 +0.00(+0.00%)
Sep 12, 2019 4.210 4.210 4.200 4.200 435,470 +0.00(+0.00%)
Sep 11, 2019 4.210 4.220 4.200 4.200 453,730 +0.00(+0.00%)
Sep 10, 2019 4.200 4.210 4.190 4.200 457,558 +0.01(+0.24%)
Sep 09, 2019 4.220 4.229 4.180 4.190 456,790 -0.01(-0.24%)
Sep 06, 2019 4.190 4.210 4.188 4.200 520,000 +0.01(+0.24%)
Sep 05, 2019 4.200 4.220 4.180 4.190 674,835 +0.00(+0.00%)
Sep 04, 2019 4.180 4.200 4.170 4.190 368,511 +0.03(+0.72%)
Sep 03, 2019 4.180 4.180 4.150 4.160 508,723 -0.02(-0.48%)
Aug 30, 2019 4.170 4.180 4.170 4.180 398,300 -0.01(-0.24%)
Aug 29, 2019 4.200 4.200 4.180 4.190 480,924 +0.01(+0.24%)
Aug 28, 2019 4.160 4.190 4.150 4.180 1,145,281 +0.03(+0.72%)
Aug 27, 2019 4.170 4.180 4.150 4.150 656,881 +0.00(+0.00%)
Aug 26, 2019 4.140 4.160 4.130 4.150 921,425 +0.02(+0.48%)
Aug 23, 2019 4.130 4.160 4.125 4.130 455,500 +0.00(+0.00%)
Aug 22, 2019 4.140 4.150 4.130 4.130 335,194 -0.01(-0.24%)
Aug 21, 2019 4.120 4.160 4.120 4.140 533,116 +0.01(+0.24%)
Aug 20, 2019 4.130 4.140 4.110 4.130 422,375 +0.01(+0.24%)
Aug 19, 2019 4.130 4.150 4.120 4.120 552,058 +0.00(+0.00%)
Aug 16, 2019 4.130 4.160 4.120 4.120 550,100 -0.02(-0.48%)
Aug 15, 2019 4.140 4.150 4.140 4.140 302,470 +0.01(+0.24%)
Aug 14, 2019 4.160 4.170 4.120 4.130 1,203,480 -0.05(-1.20%)
Aug 13, 2019 4.150 4.200 4.140 4.180 624,047 +0.02(+0.48%)
Aug 12, 2019 4.210 4.210 4.150 4.160 659,766 -0.05(-1.19%)
Aug 09, 2019 4.190 4.220 4.180 4.210 495,500 +0.02(+0.48%)
Aug 08, 2019 4.160 4.200 4.155 4.190 327,818 +0.05(+1.21%)
Aug 07, 2019 4.180 4.180 4.130 4.140 716,353 -0.03(-0.72%)
Aug 06, 2019 4.150 4.180 4.150 4.170 403,687 +0.02(+0.48%)
Aug 05, 2019 4.210 4.220 4.130 4.150 924,497 -0.06(-1.43%)
Aug 02, 2019 4.230 4.240 4.200 4.210 732,100 -0.03(-0.71%)
Aug 01, 2019 4.240 4.240 4.220 4.240 306,274 +0.02(+0.47%)
Jul 31, 2019 4.220 4.240 4.220 4.220 399,736 +0.01(+0.24%)
Jul 30, 2019 4.220 4.220 4.200 4.210 575,958 -0.01(-0.24%)
Jul 29, 2019 4.220 4.231 4.210 4.220 526,888 -0.02(-0.47%)
Jul 26, 2019 4.240 4.240 4.220 4.240 378,400 +0.02(+0.47%)
Jul 25, 2019 4.240 4.250 4.220 4.220 427,364 -0.04(-0.94%)
Jul 24, 2019 4.230 4.260 4.220 4.260 483,458 +0.04(+0.95%)
Jul 23, 2019 4.230 4.240 4.210 4.220 752,711 -0.01(-0.24%)
Jul 22, 2019 4.230 4.250 4.220 4.230 453,122 +0.00(+0.00%)
Jul 19, 2019 4.250 4.260 4.220 4.230 654,200 -0.04(-0.94%)
Jul 18, 2019 4.280 4.280 4.260 4.270 588,106 +0.00(+0.00%)
Jul 17, 2019 4.280 4.290 4.270 4.270 502,518 +0.00(+0.00%)
Jul 16, 2019 4.260 4.280 4.260 4.270 808,356 +0.01(+0.23%)
Jul 15, 2019 4.260 4.280 4.230 4.260 681,580 +0.02(+0.47%)
Jul 12, 2019 4.240 4.250 4.240 4.240 463,700 +0.00(+0.00%)
Jul 11, 2019 4.240 4.250 4.230 4.240 461,912 +0.00(+0.00%)
Jul 10, 2019 4.240 4.250 4.200 4.240 711,102 +0.01(+0.24%)
Jul 09, 2019 4.220 4.240 4.210 4.230 755,401 +0.03(+0.71%)
Jul 08, 2019 4.230 4.230 4.200 4.200 724,194 +0.00(+0.00%)
Jul 05, 2019 4.190 4.210 4.100 4.200 1,203,700 +0.01(+0.24%)
Jul 03, 2019 4.170 4.200 4.170 4.190 427,100 +0.04(+0.96%)
Jul 02, 2019 4.190 4.200 4.150 4.150 498,027 -0.04(-0.95%)
Jul 01, 2019 4.180 4.190 4.160 4.190 1,175,125 +0.01(+0.24%)
Jun 28, 2019 4.190 4.200 4.154 4.180 1,117,500 +0.01(+0.24%)
Jun 27, 2019 4.170 4.180 4.150 4.170 665,436 +0.02(+0.48%)
Jun 26, 2019 4.150 4.170 4.090 4.150 577,564 +0.01(+0.12%)
Jun 25, 2019 4.140 4.150 4.131 4.145 513,762 +0.00(+0.12%)
Jun 24, 2019 4.120 4.140 4.110 4.140 799,390 +0.02(+0.49%)
Jun 21, 2019 4.120 4.120 4.100 4.120 547,200 +0.01(+0.24%)
Jun 20, 2019 4.100 4.110 4.090 4.110 803,559 +0.00(+0.00%)
Jun 19, 2019 4.100 4.120 4.090 4.110 986,636 +0.02(+0.49%)
Jun 18, 2019 4.090 4.110 4.090 4.090 1,041,090 -0.01(-0.24%)
Jun 17, 2019 4.110 4.110 4.080 4.100 905,872 +0.01(+0.24%)
Jun 14, 2019 4.110 4.110 4.090 4.090 644,900 -0.01(-0.24%)
Jun 13, 2019 4.110 4.110 4.090 4.100 845,539 -0.01(-0.24%)
Jun 12, 2019 4.100 4.110 4.090 4.110 491,282 +0.01(+0.24%)
Jun 11, 2019 4.100 4.120 4.090 4.100 608,421 +0.02(+0.49%)
Jun 10, 2019 4.110 4.110 4.080 4.080 659,953 -0.01(-0.24%)
Jun 07, 2019 4.100 4.110 4.090 4.090 1,908,500 -0.01(-0.24%)
Jun 06, 2019 4.100 4.110 4.090 4.100 679,430 +0.00(+0.00%)
Jun 05, 2019 4.100 4.110 4.090 4.100 700,750 +0.01(+0.24%)
Jun 04, 2019 4.120 4.120 4.090 4.090 828,186 -0.01(-0.24%)
Jun 03, 2019 4.100 4.140 4.080 4.100 1,192,510 +0.02(+0.49%)
May 31, 2019 4.100 4.100 4.070 4.080 778,800 -0.02(-0.49%)
May 30, 2019 4.090 4.100 4.090 4.100 755,615 +0.01(+0.24%)
May 29, 2019 4.100 4.100 4.070 4.090 840,707 -0.01(-0.24%)
May 28, 2019 4.110 4.120 4.090 4.100 488,705 +0.00(+0.00%)
May 24, 2019 4.060 4.100 4.060 4.100 471,000 +0.05(+1.23%)
May 23, 2019 4.050 4.080 4.010 4.050 975,550 -0.01(-0.25%)
May 22, 2019 4.070 4.090 4.060 4.060 466,340 -0.01(-0.25%)
May 21, 2019 4.140 4.150 4.060 4.070 2,008,752 -0.08(-1.93%)
May 20, 2019 4.130 4.150 4.110 4.150 888,677 +0.03(+0.73%)
May 17, 2019 4.140 4.150 4.120 4.120 451,400 -0.02(-0.48%)
May 16, 2019 4.140 4.150 4.110 4.140 540,173 -0.01(-0.24%)
May 15, 2019 4.140 4.150 4.130 4.150 490,974 +0.01(+0.24%)
May 14, 2019 4.110 4.150 4.100 4.140 567,334 +0.04(+0.98%)
May 13, 2019 4.110 4.120 4.090 4.100 502,899 -0.03(-0.61%)
May 10, 2019 4.120 4.130 4.110 4.125 382,000 +0.00(+0.12%)
May 09, 2019 4.120 4.130 4.110 4.120 494,419 -0.01(-0.24%)
May 08, 2019 4.110 4.130 4.110 4.130 523,592 +0.02(+0.49%)
May 07, 2019 4.120 4.120 4.100 4.110 550,965 -0.00(-0.12%)
May 06, 2019 4.120 4.130 4.100 4.115 819,685 -0.00(-0.12%)
May 03, 2019 4.120 4.145 4.110 4.120 1,148,400 +0.02(+0.49%)
May 02, 2019 4.100 4.110 4.082 4.100 700,406 +0.00(+0.00%)
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.