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

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.580 -0.010 (-0.39%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 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 30, 2010 6.450 6.500 6.430 6.480 82,118 -0.01(-0.15%)
Apr 29, 2010 6.480 6.550 6.420 6.490 101,764 +0.01(+0.15%)
Apr 28, 2010 6.640 6.640 6.450 6.480 148,503 -0.12(-1.82%)
Apr 27, 2010 6.750 6.750 6.500 6.600 167,090 -0.10(-1.49%)
Apr 26, 2010 6.800 6.800 6.670 6.700 70,024 -0.06(-0.89%)
Apr 23, 2010 6.770 6.800 6.750 6.760 37,964 -0.02(-0.29%)
Apr 22, 2010 6.750 6.790 6.730 6.780 46,259 +0.01(+0.15%)
Apr 21, 2010 6.740 6.780 6.710 6.770 26,456 +0.06(+0.89%)
Apr 20, 2010 6.730 6.780 6.710 6.710 49,521 +0.02(+0.30%)
Apr 19, 2010 6.720 6.730 6.680 6.690 28,201 -0.03(-0.45%)
Apr 16, 2010 6.710 6.790 6.690 6.720 51,195 +0.01(+0.15%)
Apr 15, 2010 6.740 6.790 6.710 6.710 79,234 -0.02(-0.30%)
Apr 14, 2010 6.780 6.800 6.710 6.730 34,659 -0.05(-0.74%)
Apr 13, 2010 6.790 6.830 6.710 6.780 40,393 +0.01(+0.15%)
Apr 12, 2010 6.670 6.770 6.660 6.770 69,911 +0.07(+1.04%)
Apr 09, 2010 6.650 6.700 6.650 6.700 35,221 +0.07(+1.06%)
Apr 08, 2010 6.670 6.680 6.630 6.630 34,442 +0.01(+0.15%)
Apr 07, 2010 6.670 6.670 6.600 6.620 26,942 -0.04(-0.60%)
Apr 06, 2010 6.630 6.660 6.590 6.660 48,291 +0.02(+0.30%)
Apr 05, 2010 6.640 6.650 6.530 6.640 62,930 +0.00(+0.00%)
Apr 01, 2010 6.640 6.640 6.640 0 +0.08(+1.22%)
Mar 31, 2010 6.540 6.630 6.540 6.560 40,281 +0.00(+0.00%)
Mar 30, 2010 6.550 6.610 6.530 6.560 30,768 +0.03(+0.46%)
Mar 29, 2010 6.560 6.600 6.500 6.530 58,761 -0.07(-1.06%)
Mar 26, 2010 6.700 6.720 6.550 6.600 100,382 -0.08(-1.20%)
Mar 25, 2010 6.690 6.700 6.610 6.680 76,505 +0.11(+1.67%)
Mar 24, 2010 6.670 6.670 6.560 6.570 74,699 -0.10(-1.50%)
Mar 23, 2010 6.510 6.670 6.500 6.670 54,614 +0.12(+1.83%)
Mar 22, 2010 6.580 6.590 6.520 6.550 55,279 -0.05(-0.76%)
Mar 19, 2010 6.530 6.600 6.500 6.600 33,694 +0.07(+1.07%)
Mar 18, 2010 6.520 6.590 6.520 6.530 47,377 +0.01(+0.15%)
Mar 17, 2010 6.500 6.590 6.450 6.520 65,603 +0.06(+0.93%)
Mar 16, 2010 6.450 6.530 6.440 6.460 71,503 +0.01(+0.16%)
Mar 15, 2010 6.390 6.450 6.410 6.450 160,756 -0.05(-0.77%)
Mar 12, 2010 6.600 6.600 6.500 6.500 70,071 -0.05(-0.76%)
Mar 11, 2010 6.600 6.600 6.540 6.550 93,406 -0.07(-1.06%)
Mar 10, 2010 6.660 6.670 6.550 6.620 126,373 -0.04(-0.60%)
Mar 09, 2010 6.630 6.660 6.580 6.660 74,252 +0.03(+0.45%)
Mar 08, 2010 6.690 6.690 6.630 6.630 59,122 -0.05(-0.75%)
Mar 05, 2010 6.720 6.760 6.660 6.680 61,519 -0.03(-0.45%)
Mar 04, 2010 6.760 6.800 6.690 6.710 96,917 -0.08(-1.18%)
Mar 03, 2010 6.750 6.820 6.720 6.790 75,611 +0.06(+0.89%)
Mar 02, 2010 6.770 6.790 6.650 6.730 119,857 -0.05(-0.74%)
Mar 01, 2010 6.770 6.800 6.700 6.780 70,964 +0.05(+0.74%)
Feb 26, 2010 6.680 6.760 6.620 6.730 70,433 +0.09(+1.36%)
Feb 25, 2010 6.620 6.690 6.600 6.640 72,672 +0.04(+0.61%)
Feb 24, 2010 6.540 6.620 6.530 6.600 44,084 +0.00(+0.00%)
Feb 23, 2010 6.590 6.630 6.570 6.600 37,944 +0.03(+0.46%)
Feb 22, 2010 6.600 6.650 6.570 6.570 63,258 -0.03(-0.45%)
Feb 19, 2010 6.620 6.670 6.580 6.600 67,290 -0.04(-0.60%)
Feb 18, 2010 6.630 6.640 6.610 6.640 74,540 +0.04(+0.61%)
Feb 17, 2010 6.640 6.650 6.580 6.600 48,479 +0.00(+0.00%)
Feb 16, 2010 6.540 6.650 6.530 6.600 97,259 +0.08(+1.23%)
Feb 12, 2010 6.520 6.520 6.520 0 -0.01(-0.15%)
Feb 11, 2010 6.500 6.550 6.480 6.530 37,605 +0.04(+0.62%)
Feb 10, 2010 6.500 6.580 6.490 6.490 75,561 -0.01(-0.15%)
Feb 09, 2010 6.450 6.580 6.450 6.500 73,381 +0.06(+0.93%)
Feb 08, 2010 6.490 6.500 6.440 6.440 53,872 +0.00(+0.00%)
Feb 05, 2010 6.450 6.490 6.410 6.440 62,199 +0.00(+0.00%)
Feb 04, 2010 6.580 6.600 6.440 6.440 111,883 -0.15(-2.28%)
Feb 03, 2010 6.570 6.630 6.540 6.590 42,216 +0.02(+0.30%)
Feb 02, 2010 6.570 6.630 6.560 6.570 50,504 -0.03(-0.45%)
Feb 01, 2010 6.600 6.600 6.520 6.600 41,962 +0.09(+1.38%)
Jan 29, 2010 6.550 6.590 6.500 6.510 59,250 -0.04(-0.61%)
Jan 28, 2010 6.480 6.550 6.450 6.550 96,828 +0.03(+0.46%)
Jan 27, 2010 6.420 6.570 6.380 6.520 234,601 +0.06(+0.93%)
Jan 26, 2010 6.420 6.480 6.400 6.460 70,035 +0.04(+0.62%)
Jan 25, 2010 6.470 6.470 6.360 6.420 85,245 +0.07(+1.10%)
Jan 22, 2010 6.380 6.430 6.350 6.350 55,209 -0.02(-0.31%)
Jan 21, 2010 6.450 6.460 6.350 6.370 75,344 -0.03(-0.47%)
Jan 20, 2010 6.400 6.460 6.370 6.400 46,084 -0.04(-0.62%)
Jan 19, 2010 6.320 6.440 6.320 6.440 91,711 +0.07(+1.10%)
Jan 18, 2010 6.390 6.400 6.330 6.370 52,432 +0.02(+0.31%)
Jan 15, 2010 6.350 6.400 6.330 6.350 54,229 +0.01(+0.16%)
Jan 14, 2010 6.380 6.400 6.320 6.340 63,365 -0.09(-1.40%)
Jan 13, 2010 6.390 6.430 6.330 6.430 85,583 +0.03(+0.47%)
Jan 12, 2010 6.380 6.400 6.330 6.400 77,256 +0.02(+0.31%)
Jan 11, 2010 6.410 6.460 6.350 6.380 53,304 -0.01(-0.16%)
Jan 08, 2010 6.370 6.480 6.370 6.390 56,828 +0.04(+0.63%)
Jan 07, 2010 6.360 6.400 6.350 6.350 26,654 +0.02(+0.32%)
Jan 06, 2010 6.380 6.380 6.330 6.330 65,571 +0.01(+0.16%)
Jan 05, 2010 6.340 6.380 6.310 6.320 67,304 -0.02(-0.32%)
Jan 04, 2010 6.340 6.340 6.320 6.340 41,081 +0.00(+0.00%)
Dec 31, 2009 6.340 6.340 6.340 0 +0.02(+0.32%)
Dec 30, 2009 6.330 6.350 6.300 6.320 65,775 +0.00(+0.00%)
Dec 29, 2009 6.390 6.390 6.300 6.320 56,056 -0.08(-1.25%)
Dec 24, 2009 6.350 6.450 6.350 6.400 27,376 +0.04(+0.63%)
Dec 23, 2009 6.400 6.450 6.360 6.360 79,425 -0.04(-0.63%)
Dec 22, 2009 6.400 6.400 6.350 6.400 42,548 +0.00(+0.00%)
Dec 21, 2009 6.350 6.400 6.310 6.400 58,608 +0.07(+1.11%)
Dec 18, 2009 6.400 6.450 6.330 6.330 37,584 -0.07(-1.09%)
Dec 17, 2009 6.310 6.440 6.310 6.400 82,905 +0.09(+1.43%)
Dec 16, 2009 6.400 6.440 6.310 6.310 38,456 -0.04(-0.63%)
Dec 15, 2009 6.310 6.460 6.300 6.350 89,840 +0.03(+0.47%)
Dec 14, 2009 6.290 6.350 6.250 6.320 66,069 +0.01(+0.16%)
Dec 11, 2009 6.290 6.340 6.240 6.310 41,410 +0.02(+0.32%)
Dec 10, 2009 6.280 6.350 6.220 6.290 41,812 +0.04(+0.64%)
Dec 09, 2009 6.300 6.370 6.220 6.250 55,476 -0.04(-0.64%)
Dec 08, 2009 6.320 6.380 6.270 6.290 76,361 -0.07(-1.10%)
Dec 07, 2009 6.330 6.390 6.280 6.360 35,695 +0.00(+0.00%)
Dec 04, 2009 6.400 6.400 6.360 6.360 48,971 -0.04(-0.63%)
Dec 03, 2009 6.400 6.400 6.310 6.400 57,553 +0.02(+0.31%)
Dec 02, 2009 6.430 6.430 6.370 6.380 97,113 -0.01(-0.16%)
Dec 01, 2009 6.370 6.430 6.360 6.390 68,639 +0.03(+0.47%)
Nov 30, 2009 6.350 6.420 6.350 6.360 33,331 +0.05(+0.79%)
Nov 27, 2009 6.400 6.400 6.250 6.310 101,495 -0.16(-2.47%)
Nov 26, 2009 6.420 6.480 6.380 6.470 67,362 +0.00(+0.00%)
Nov 25, 2009 6.500 6.540 6.430 6.470 37,034 -0.03(-0.46%)
Nov 24, 2009 6.520 6.550 6.490 6.500 33,004 -0.03(-0.46%)
Nov 23, 2009 6.480 6.530 6.450 6.530 81,861 +0.08(+1.24%)
Nov 20, 2009 6.480 6.520 6.420 6.450 58,999 +0.05(+0.78%)
Nov 19, 2009 6.360 6.480 6.350 6.400 35,160 +0.00(+0.00%)
Nov 18, 2009 6.440 6.460 6.370 6.400 65,473 -0.03(-0.47%)
Nov 17, 2009 6.450 6.540 6.420 6.430 86,328 -0.02(-0.31%)
Nov 16, 2009 6.370 6.450 6.370 6.450 39,299 +0.07(+1.10%)
Nov 13, 2009 6.360 6.430 6.370 6.380 29,112 -0.04(-0.62%)
Nov 12, 2009 6.430 6.490 6.370 6.420 34,187 -0.03(-0.47%)
Nov 11, 2009 6.450 6.500 6.420 6.450 64,165 +0.04(+0.62%)
Nov 10, 2009 6.350 6.440 6.330 6.410 45,054 +0.04(+0.63%)
Nov 09, 2009 6.330 6.400 6.280 6.370 33,951 +0.04(+0.63%)
Nov 06, 2009 6.200 6.400 6.200 6.330 67,496 +0.08(+1.28%)
Nov 05, 2009 6.280 6.280 6.180 6.250 54,110 +0.10(+1.63%)
Nov 04, 2009 6.160 6.200 6.150 6.150 21,678 -0.01(-0.16%)
Nov 03, 2009 6.220 6.220 6.130 6.160 25,501 -0.01(-0.16%)
Nov 02, 2009 6.190 6.250 6.130 6.170 26,073 -0.02(-0.32%)
Oct 30, 2009 6.250 6.290 6.130 6.190 26,000 -0.03(-0.48%)
Oct 29, 2009 6.070 6.260 6.070 6.220 55,588 +0.08(+1.30%)
Oct 28, 2009 6.220 6.220 6.050 6.140 99,706 -0.12(-1.92%)
Oct 27, 2009 6.400 6.400 6.250 6.260 66,333 -0.11(-1.73%)
Oct 26, 2009 6.320 6.370 6.290 6.370 50,596 +0.09(+1.43%)
Oct 23, 2009 6.380 6.300 6.270 6.280 60,270 -0.05(-0.79%)
Oct 22, 2009 6.350 6.450 6.290 6.330 52,645 +0.00(+0.00%)
Oct 21, 2009 6.310 6.380 6.300 6.330 26,203 -0.02(-0.31%)
Oct 20, 2009 6.470 6.390 6.290 6.350 52,024 -0.08(-1.24%)
Oct 19, 2009 6.270 6.430 6.220 6.430 62,536 +0.22(+3.54%)
Oct 16, 2009 6.180 6.210 6.170 6.210 22,657 +0.02(+0.32%)
Oct 15, 2009 6.200 6.230 6.150 6.190 23,630 +0.02(+0.32%)
Oct 14, 2009 6.140 6.220 6.140 6.170 17,831 -0.01(-0.16%)
Oct 13, 2009 6.120 6.180 6.080 6.180 43,276 +0.11(+1.81%)
Oct 09, 2009 6.090 6.100 6.060 6.070 26,227 -0.02(-0.33%)
Oct 08, 2009 6.080 6.090 6.050 6.090 17,139 +0.05(+0.83%)
Oct 07, 2009 6.020 6.070 6.010 6.040 34,770 +0.02(+0.33%)
Oct 06, 2009 5.980 6.070 5.980 6.020 43,831 +0.06(+1.01%)
Oct 05, 2009 5.970 6.020 5.960 5.960 44,730 -0.04(-0.67%)
Oct 02, 2009 6.020 6.030 5.950 6.000 49,947 -0.03(-0.50%)
Oct 01, 2009 6.050 6.050 6.010 6.030 31,401 -0.02(-0.33%)
Sep 30, 2009 6.000 6.050 5.990 6.050 34,816 +0.04(+0.67%)
Sep 29, 2009 6.050 6.050 6.000 6.010 28,750 -0.04(-0.66%)
Sep 28, 2009 6.020 6.050 6.000 6.050 20,546 +0.05(+0.83%)
Sep 25, 2009 6.030 6.040 5.990 6.000 17,876 -0.03(-0.50%)
Sep 24, 2009 6.000 6.050 6.000 6.030 27,152 +0.00(+0.00%)
Sep 23, 2009 6.020 6.070 6.020 6.030 33,054 -0.01(-0.17%)
Sep 22, 2009 6.000 6.040 6.000 6.040 47,561 +0.05(+0.83%)
Sep 21, 2009 6.040 6.040 5.990 5.990 26,014 +0.00(+0.00%)
Sep 18, 2009 5.980 6.070 5.980 5.990 34,374 +0.01(+0.17%)
Sep 17, 2009 5.970 6.040 5.970 5.980 39,197 +0.02(+0.34%)
Sep 16, 2009 5.960 6.010 5.950 5.960 24,961 +0.01(+0.17%)
Sep 15, 2009 6.050 6.090 5.940 5.950 53,798 -0.09(-1.49%)
Sep 14, 2009 5.970 6.050 5.970 6.040 17,980 +0.06(+1.00%)
Sep 11, 2009 5.930 5.980 5.910 5.980 30,780 +0.05(+0.84%)
Sep 10, 2009 5.970 5.990 5.920 5.930 40,757 -0.03(-0.50%)
Sep 09, 2009 5.950 5.980 5.900 5.960 35,666 +0.01(+0.17%)
Sep 08, 2009 5.960 5.990 5.910 5.950 34,513 +0.01(+0.17%)
Sep 04, 2009 5.930 5.980 5.900 5.940 42,029 +0.03(+0.51%)
Sep 03, 2009 6.000 6.000 5.880 5.910 53,785 -0.10(-1.66%)
Sep 02, 2009 6.040 6.060 5.980 6.010 66,436 -0.01(-0.17%)
Sep 01, 2009 6.050 6.140 6.020 6.020 40,161 -0.05(-0.82%)
Aug 31, 2009 6.020 6.070 6.010 6.070 42,092 +0.02(+0.33%)
Aug 28, 2009 6.100 6.130 6.010 6.050 53,621 +0.02(+0.33%)
Aug 27, 2009 6.160 6.160 5.970 6.030 78,174 -0.05(-0.82%)
Aug 26, 2009 6.080 6.080 6.030 6.080 24,907 +0.00(+0.00%)
Aug 25, 2009 6.000 6.080 6.000 6.080 20,553 +0.07(+1.16%)
Aug 24, 2009 6.020 6.040 6.010 6.010 14,391 +0.00(+0.00%)
Aug 21, 2009 6.040 6.040 6.010 6.010 28,562 -0.03(-0.50%)
Aug 20, 2009 6.040 6.040 6.010 6.040 33,230 +0.01(+0.17%)
Aug 19, 2009 6.010 6.040 6.000 6.030 20,015 +0.03(+0.50%)
Aug 18, 2009 6.030 6.040 5.980 6.000 66,695 +0.02(+0.33%)
Aug 17, 2009 5.980 6.010 5.970 5.980 23,485 -0.05(-0.83%)
Aug 14, 2009 5.970 6.030 5.970 6.030 11,546 +0.05(+0.84%)
Aug 13, 2009 6.020 6.020 5.950 5.980 24,686 -0.07(-1.16%)
Aug 12, 2009 6.010 6.050 5.970 6.050 36,803 +0.03(+0.50%)
Aug 11, 2009 6.060 6.130 5.990 6.020 65,116 +0.05(+0.84%)
Aug 10, 2009 6.030 6.030 5.940 5.970 23,482 -0.06(-1.00%)
Aug 07, 2009 6.050 6.080 6.000 6.030 20,278 +0.03(+0.50%)
Aug 06, 2009 5.920 6.000 5.900 6.000 38,976 +0.10(+1.69%)
Aug 05, 2009 5.950 5.950 5.900 5.900 22,111 -0.08(-1.34%)
Aug 04, 2009 6.000 6.000 5.950 5.980 46,515 -0.07(-1.16%)
Jul 31, 2009 5.980 6.080 5.970 6.050 50,104 +0.09(+1.51%)
Jul 30, 2009 5.890 5.980 5.850 5.960 47,372 +0.06(+1.02%)
Jul 29, 2009 5.900 5.900 5.880 5.900 28,250 -0.04(-0.67%)
Jul 28, 2009 5.900 5.940 5.890 5.940 29,057 +0.06(+1.02%)
Jul 27, 2009 5.860 5.920 5.850 5.880 30,627 +0.00(+0.00%)
Jul 24, 2009 5.900 5.900 5.830 5.880 50,483 +0.01(+0.17%)
Jul 23, 2009 5.890 5.930 5.850 5.870 53,303 -0.02(-0.34%)
Jul 22, 2009 5.890 5.910 5.830 5.890 74,399 +0.08(+1.38%)
Jul 21, 2009 5.830 5.850 5.810 5.810 32,476 -0.02(-0.34%)
Jul 20, 2009 5.850 5.890 5.810 5.830 59,107 +0.01(+0.17%)
Jul 17, 2009 5.810 5.850 5.780 5.820 27,045 -0.03(-0.51%)
Jul 16, 2009 5.780 5.850 5.760 5.850 37,292 +0.08(+1.39%)
Jul 15, 2009 5.800 5.890 5.770 5.770 36,495 -0.04(-0.69%)
Jul 14, 2009 5.750 5.840 5.730 5.810 61,864 +0.03(+0.52%)
Jul 13, 2009 5.740 5.800 5.690 5.780 27,306 +0.05(+0.87%)
Jul 10, 2009 5.700 5.740 5.660 5.730 48,677 +0.03(+0.53%)
Jul 09, 2009 5.670 5.780 5.650 5.700 62,343 +0.05(+0.88%)
Jul 08, 2009 5.790 5.800 5.650 5.650 55,679 -0.15(-2.59%)
Jul 07, 2009 5.730 5.820 5.720 5.800 62,030 +0.08(+1.40%)
Jul 06, 2009 5.720 5.750 5.640 5.720 38,986 -0.02(-0.35%)
Jul 03, 2009 5.640 5.740 5.620 5.740 44,564 +0.09(+1.59%)
Jul 02, 2009 5.750 5.750 5.650 5.650 80,452 -0.15(-2.59%)
Jun 30, 2009 5.690 5.810 5.670 5.800 54,536 +0.09(+1.58%)
Jun 29, 2009 5.690 5.730 5.670 5.710 24,657 +0.04(+0.71%)
Jun 26, 2009 5.730 5.770 5.660 5.670 35,791 -0.08(-1.39%)
Jun 25, 2009 5.700 5.750 5.700 5.750 17,852 +0.06(+1.05%)
Jun 24, 2009 5.700 5.760 5.670 5.690 14,750 +0.04(+0.71%)
Jun 23, 2009 5.660 5.750 5.600 5.650 26,524 -0.01(-0.18%)
Jun 22, 2009 5.700 5.700 5.660 5.660 7,736 -0.04(-0.70%)
Jun 19, 2009 5.700 5.760 5.660 5.700 26,516 +0.00(+0.00%)
Jun 18, 2009 5.660 5.730 5.640 5.700 19,704 +0.01(+0.18%)
Jun 17, 2009 5.660 5.690 5.650 5.690 18,388 +0.00(+0.00%)
Jun 16, 2009 5.720 5.720 5.630 5.690 18,633 +0.01(+0.18%)
Jun 15, 2009 5.740 5.760 5.660 5.680 42,442 -0.06(-1.05%)
Jun 12, 2009 5.650 5.740 5.640 5.740 11,983 +0.05(+0.88%)
Jun 11, 2009 5.640 5.700 5.600 5.690 15,547 +0.06(+1.07%)
Jun 10, 2009 5.630 5.670 5.530 5.630 37,202 +0.04(+0.72%)
Jun 09, 2009 5.560 5.640 5.500 5.590 91,902 -0.01(-0.18%)
Jun 08, 2009 5.600 5.600 5.530 5.600 47,366 -0.06(-1.06%)
Jun 05, 2009 5.650 5.690 5.610 5.660 14,044 +0.01(+0.18%)
Jun 04, 2009 5.670 5.700 5.620 5.650 27,399 +0.01(+0.18%)
Jun 03, 2009 5.670 5.680 5.600 5.640 46,996 -0.02(-0.35%)
Jun 02, 2009 5.660 5.740 5.590 5.660 58,772 -0.02(-0.35%)
Jun 01, 2009 5.670 5.700 5.620 5.680 28,966 +0.04(+0.71%)
May 29, 2009 5.690 5.720 5.640 5.640 32,363 -0.05(-0.88%)
May 28, 2009 5.650 5.730 5.600 5.690 40,312 +0.01(+0.18%)
May 27, 2009 5.610 5.690 5.610 5.680 13,823 +0.00(+0.00%)
May 26, 2009 5.650 5.730 5.620 5.680 29,194 +0.02(+0.35%)
May 25, 2009 5.670 5.690 5.630 5.660 19,670 +0.01(+0.18%)
May 22, 2009 5.670 5.670 5.590 5.650 27,845 -0.02(-0.35%)
May 21, 2009 5.650 5.680 5.530 5.670 78,897 +0.01(+0.18%)
May 20, 2009 5.870 5.900 5.650 5.660 60,361 -0.15(-2.58%)
May 19, 2009 5.690 5.910 5.640 5.810 52,115 +0.07(+1.22%)
May 15, 2009 5.660 5.740 5.650 5.740 12,976 +0.11(+1.95%)
May 14, 2009 5.580 5.680 5.580 5.630 18,929 +0.04(+0.72%)
May 13, 2009 5.650 5.650 5.580 5.590 28,306 -0.09(-1.58%)
May 12, 2009 5.640 5.750 5.610 5.680 45,721 +0.05(+0.89%)
May 11, 2009 5.560 5.640 5.560 5.630 32,490 -0.01(-0.18%)
May 08, 2009 5.690 5.800 5.600 5.640 61,256 -0.03(-0.53%)
May 07, 2009 5.840 5.840 5.620 5.670 31,641 +0.00(+0.00%)
May 06, 2009 5.520 5.740 5.510 5.670 61,405 +0.16(+2.90%)
May 05, 2009 5.630 5.630 5.510 5.510 43,026 -0.06(-1.08%)
May 04, 2009 5.640 5.570 5.520 5.570 41,580 -0.04(-0.71%)
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.