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

Asia Pacific Fund, Inc. (NY: APB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 8.315 8.412 8.412 8.412 55,266 +0.14(+1.66%)
Dec 30, 2009 8.234 8.274 8.163 8.274 80,202 +0.05(+0.59%)
Dec 29, 2009 8.347 8.347 8.218 8.226 64,532 -0.10(-1.17%)
Dec 28, 2009 8.517 8.517 8.290 8.323 157,776 -0.09(-1.06%)
Dec 24, 2009 8.493 8.493 8.396 8.412 31,244 -0.04(-0.48%)
Dec 23, 2009 8.298 8.452 8.298 8.452 45,776 +0.16(+1.95%)
Dec 22, 2009 8.282 8.298 8.169 8.290 42,117 +0.05(+0.59%)
Dec 21, 2009 8.177 8.274 8.129 8.242 39,896 +0.06(+0.79%)
Dec 18, 2009 8.242 8.258 8.145 8.177 70,911 -0.06(-0.69%)
Dec 17, 2009 8.290 8.290 8.210 8.234 15,272 -0.07(-0.80%)
Dec 16, 2009 8.298 8.420 8.298 8.300 67,314 +0.02(+0.21%)
Dec 15, 2009 8.355 8.355 8.242 8.282 28,674 -0.08(-0.97%)
Dec 14, 2009 8.274 8.363 8.268 8.363 18,518 +0.09(+1.08%)
Dec 11, 2009 8.234 8.387 8.234 8.274 34,184 -0.01(-0.10%)
Dec 10, 2009 8.274 8.379 8.258 8.282 30,937 +0.02(+0.29%)
Dec 09, 2009 8.298 8.298 8.161 8.258 12,905 -0.02(-0.19%)
Dec 08, 2009 8.290 8.307 8.218 8.274 27,060 -0.06(-0.68%)
Dec 07, 2009 8.307 8.412 8.282 8.330 27,628 +0.05(+0.58%)
Dec 04, 2009 8.428 8.428 8.234 8.282 21,636 +0.05(+0.59%)
Dec 03, 2009 8.234 8.395 8.226 8.234 37,878 +0.00(+0.00%)
Dec 02, 2009 8.258 8.306 8.218 8.234 49,207 +0.07(+0.89%)
Dec 01, 2009 8.040 8.226 8.040 8.161 95,844 +0.14(+1.71%)
Nov 30, 2009 8.088 8.153 8.007 8.023 30,385 -0.06(-0.80%)
Nov 27, 2009 8.096 8.201 7.975 8.088 53,584 -0.19(-2.25%)
Nov 25, 2009 8.096 8.275 8.096 8.274 13,600 +0.19(+2.30%)
Nov 24, 2009 8.177 8.177 8.032 8.088 18,199 -0.12(-1.48%)
Nov 23, 2009 8.323 8.404 8.072 8.209 61,810 +0.02(+0.30%)
Nov 20, 2009 8.137 8.185 7.991 8.185 33,347 -0.07(-0.88%)
Nov 19, 2009 8.209 8.266 8.145 8.258 23,601 -0.11(-1.35%)
Nov 18, 2009 8.355 8.379 8.355 8.371 5,409 -0.02(-0.19%)
Nov 17, 2009 8.428 8.444 8.331 8.387 51,973 -0.09(-1.05%)
Nov 16, 2009 8.420 8.501 8.419 8.476 34,088 +0.14(+1.65%)
Nov 13, 2009 8.193 8.363 8.193 8.339 43,150 +0.15(+1.78%)
Nov 12, 2009 8.218 8.290 8.177 8.193 41,389 -0.06(-0.69%)
Nov 11, 2009 8.258 8.305 8.229 8.250 31,584 +0.02(+0.30%)
Nov 10, 2009 8.234 8.243 8.145 8.226 56,455 +0.00(+0.00%)
Nov 09, 2009 8.048 8.234 8.048 8.226 44,606 +0.20(+2.52%)
Nov 06, 2009 7.943 8.040 7.902 8.023 47,295 +0.05(+0.61%)
Nov 05, 2009 7.910 7.975 7.878 7.975 19,931 +0.13(+1.71%)
Nov 04, 2009 7.902 7.902 7.765 7.841 25,285 +0.09(+1.19%)
Nov 03, 2009 7.692 7.773 7.635 7.748 18,551 +0.04(+0.52%)
Nov 02, 2009 7.821 7.845 7.570 7.708 92,968 -0.02(-0.21%)
Oct 30, 2009 7.854 7.862 7.684 7.724 171,086 -0.14(-1.75%)
Oct 29, 2009 7.805 7.862 7.708 7.862 32,054 +0.10(+1.25%)
Oct 28, 2009 8.007 8.007 7.724 7.765 52,680 -0.24(-3.03%)
Oct 27, 2009 8.104 8.104 8.007 8.007 31,192 -0.13(-1.59%)
Oct 26, 2009 8.161 8.193 8.072 8.137 54,171 +0.01(+0.10%)
Oct 23, 2009 8.120 8.129 8.104 8.129 80,153 +0.08(+1.01%)
Oct 22, 2009 8.048 8.064 7.975 8.048 38,788 -0.03(-0.35%)
Oct 21, 2009 8.048 8.177 7.991 8.076 38,833 -0.01(-0.15%)
Oct 20, 2009 8.048 8.088 8.048 8.088 18,032 -0.06(-0.78%)
Oct 19, 2009 8.120 8.169 8.096 8.151 19,571 +0.09(+1.09%)
Oct 16, 2009 8.072 8.101 7.983 8.064 15,711 -0.11(-1.29%)
Oct 15, 2009 8.169 8.193 8.112 8.169 25,832 +0.00(+0.04%)
Oct 14, 2009 8.032 8.201 8.032 8.166 35,859 +0.19(+2.39%)
Oct 13, 2009 8.007 8.007 7.934 7.975 29,260 -0.05(-0.60%)
Oct 12, 2009 8.048 8.080 8.015 8.023 39,290 -0.01(-0.10%)
Oct 09, 2009 7.967 8.048 7.967 8.032 25,354 +0.00(+0.00%)
Oct 08, 2009 7.845 8.080 7.845 8.032 104,487 +0.20(+2.58%)
Oct 07, 2009 7.789 7.829 7.761 7.829 21,065 +0.06(+0.73%)
Oct 06, 2009 7.716 7.829 7.716 7.773 59,024 +0.06(+0.84%)
Oct 05, 2009 7.595 7.708 7.595 7.708 17,749 +0.15(+1.93%)
Oct 02, 2009 7.546 7.579 7.368 7.562 35,323 -0.07(-0.95%)
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.