Dark

APB
Asia Pacific Fund Inc
stock NYSE

Inactive

Jan 23, 2019

11.54USD+0.087%(+0.01)13,501

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-23	11.5300	11.5500	11.5300	11.5400	+0.087%	13,501	0.000%
2019-01-22	11.5300	11.5600	11.5200	11.5300	0.000%	28,237	+0.087%
2019-01-18	11.5300	11.5400	11.5300	11.5300	0.000%	3,106	+0.087%
2019-01-17	11.5396	11.5400	11.5300	11.5300	0.000%	6,638	+0.087%
2019-01-16	11.5300	11.5400	11.5300	11.5300	+0.087%	385,933	+0.087%
2019-01-15	11.5200	11.5400	11.5200	11.5200	-0.087%	42,003	+0.174%
2019-01-14	11.5300	11.5300	11.5200	11.5300	+0.028%	19,860	+0.087%
2019-01-11	11.5268	11.5268	11.5268	11.5268	-0.028%	519	+0.115%
2019-01-10	11.4800	11.5300	11.4800	11.5300	+0.611%	111,695	+0.087%
2019-01-09	11.4800	11.4800	11.4500	11.4600	+0.087%	9,081	+0.698%
2019-01-08	11.4800	11.4800	11.4400	11.4500	+0.087%	8,648	+0.786%
2019-01-07	11.4200	11.4600	11.4200	11.4400	+0.024%	10,106	+0.874%
2019-01-04	11.4800	11.4800	11.4150	11.4372	+0.072%	37,146	+0.899%
2019-01-03	11.4200	11.4290	11.4200	11.4290	-0.096%	4,493	+0.971%
2019-01-02	11.4100	11.4420	11.4100	11.4400	+0.153%	45,418	+0.874%
2018-12-31	11.4000	11.4225	11.4000	11.4225	+0.024%	2,414	+1.029%
2018-12-28	11.4100	11.4252	11.4100	11.4198	+0.086%	14,526	+1.053%
2018-12-27	11.4100	11.4300	11.4100	11.4100	-0.088%	5,557	+1.139%
2018-12-26	11.4100	11.4600	11.4100	11.4200	+0.088%	17,402	+1.051%
2018-12-24	11.4900	11.4900	11.3900	11.4100	+0.176%	23,299	+1.139%
2018-12-21	11.4300	11.4300	11.3897	11.3900	-0.088%	40,760	+1.317%
2018-12-20	11.4100	11.4100	11.3500	11.4000	+0.352%	57,819	+1.228%
2018-12-19	11.4100	11.4100	11.3510	11.3600	-0.088%	46,924	+1.585%
2018-12-18	11.3550	11.3800	11.3500	11.3700	+0.265%	151,693	+1.495%
2018-12-17	11.3000	11.3600	11.3000	11.3400	-0.088%	171,117	+1.764%
2018-12-14	11.2100	11.3700	11.2100	11.3500	-0.176%	103,684	+1.674%
2018-12-13	11.3800	11.4300	11.3600	11.3700	-9.185%	345,299	+1.495%
2018-12-12	12.5300	12.5400	12.5000	12.5200	+0.080%	263,665	-7.827%
2018-12-11	12.5400	12.5500	12.5100	12.5100	-0.160%	70,254	-7.754%
2018-12-10	12.5300	12.5400	12.5100	12.5300	0.000%	35,403	-7.901%
2018-12-07	12.5400	12.5410	12.5200	12.5300	+0.120%	113,580	-7.901%
2018-12-06	12.4700	12.6076	12.4700	12.5150	+0.120%	256,340	-7.791%
2018-12-04	12.4700	12.5500	12.4700	12.5000	0.000%	261,318	-7.680%
2018-12-03	12.5400	12.5900	12.4800	12.5000	0.000%	148,346	-7.680%
2018-11-30	12.4800	12.5200	12.4405	12.5000	-0.055%	2,442	-7.680%
2018-11-29	12.4600	12.5100	12.4550	12.5069	+0.135%	33,719	-7.731%
2018-11-28	12.4100	12.5000	12.4100	12.4900	+0.313%	52,297	-7.606%
2018-11-27	12.5000	12.5000	12.4500	12.4510	+0.008%	4,375	-7.317%
2018-11-26	12.4000	12.5000	12.3950	12.4500	+0.080%	122,254	-7.309%
2018-11-23	12.4499	12.4600	12.4400	12.4400	0.000%	6,179	-7.235%
2018-11-21	12.4000	12.5200	12.4000	12.4400	-0.241%	10,134	-7.235%
2018-11-20	12.3800	12.4721	12.3800	12.4700	-0.080%	11,131	-7.458%
2018-11-19	12.4100	12.4800	12.3800	12.4800	+0.322%	8,416	-7.532%
2018-11-16	12.4900	12.5000	12.3900	12.4400	+0.055%	11,781	-7.235%
2018-11-15	12.3500	12.4900	12.3500	12.4331	-0.376%	91,534	-7.183%
2018-11-14	12.3500	12.5200	12.3500	12.4800	+0.930%	20,415	-7.532%
2018-11-13	12.4000	12.5000	12.1700	12.3650	+0.610%	45,215	-6.672%
2018-11-12	12.3400	12.3503	11.8400	12.2900	-0.566%	6,252	-6.103%
2018-11-09	12.3000	12.4100	12.2900	12.3600	-0.323%	56,472	-6.634%
2018-11-08	12.5300	12.5300	12.2500	12.4000	-0.800%	10,227	-6.935%
2018-11-07	12.6100	12.6100	12.5000	12.5000	+0.402%	25,618	-7.680%
2018-11-06	12.5200	12.5200	12.4100	12.4500	+0.647%	5,564	-7.309%
2018-11-05	12.5900	12.5900	12.3700	12.3700	-1.825%	331	-6.710%
2018-11-02	12.6000	12.9899	12.5400	12.6000	+0.881%	16,585	-8.413%
2018-11-01	12.3400	12.5300	12.3400	12.4900	+1.545%	18,360	-7.606%
2018-10-31	12.1900	12.3400	12.1900	12.3000	+1.485%	26,540	-6.179%
2018-10-30	12.0200	12.2000	11.9600	12.1200	+1.338%	13,764	-4.785%
2018-10-29	12.2300	12.2300	11.9600	11.9600	-0.664%	106,849	-3.512%
2018-10-26	12.0200	12.1900	12.0183	12.0400	-1.634%	15,722	-4.153%
2018-10-25	12.3000	12.3000	12.2400	12.2400	+0.575%	20,012	-5.719%
2018-10-24	12.2900	12.3100	12.1250	12.1700	-1.457%	49,817	-5.177%
2018-10-23	12.2900	12.3500	12.2600	12.3500	-0.962%	4,489	-6.559%
2018-10-22	12.3300	12.5000	12.3300	12.4700	+0.565%	23,378	-7.458%
2018-10-19	12.1900	12.4417	12.1900	12.4000	+1.473%	3,481	-6.935%
2018-10-18	12.4300	12.4300	12.2200	12.2200	-2.606%	472	-5.565%
2018-10-17	12.5100	12.5500	12.4800	12.5470	-0.657%	5,246	-8.026%
2018-10-16	12.5800	12.6300	12.5000	12.6300	+1.364%	131,866	-8.630%
2018-10-15	12.5900	12.5900	12.4600	12.4600	-1.033%	20,952	-7.384%
2018-10-12	12.5300	12.6000	12.4900	12.5900	+1.206%	46,842	-8.340%
2018-10-11	12.5000	12.5100	12.2500	12.4400	-1.826%	14,670	-7.235%
2018-10-10	12.8100	12.8100	12.6714	12.6714	-1.404%	1,702	-8.929%
2018-10-09	12.7676	12.8519	12.7676	12.8519	-0.527%	1,012	-10.208%
2018-10-08	12.6601	12.9200	12.6601	12.9200	-0.615%	1,381	-10.681%
2018-10-05	13.0200	13.1439	12.9500	13.0000	-0.952%	33,318	-11.231%
2018-10-04	13.1100	13.1400	13.0300	13.1250	-0.943%	5,313	-12.076%
2018-10-03	13.3400	13.3900	13.2500	13.2500	-0.451%	4,692	-12.906%
2018-10-02	13.3800	13.3900	13.3100	13.3100	-1.699%	47,089	-13.298%
2018-10-01	13.5300	13.5400	13.4400	13.5400	+0.371%	40,525	-14.771%
2018-09-28	13.5000	13.5000	13.4900	13.4900	-0.222%	1,763	-14.455%
2018-09-27	13.5200	13.5700	13.5200	13.5200	-0.221%	2,068	-14.645%
2018-09-26	13.3900	13.5800	13.3900	13.5500	+0.296%	17,927	-14.834%
2018-09-25	13.3200	13.5300	13.3200	13.5100	+0.896%	11,941	-14.582%
2018-09-24	13.4500	13.4500	13.3900	13.3900	-0.815%	1,656	-13.816%
2018-09-21	13.5300	13.5961	13.4900	13.5000	+0.746%	15,573	-14.519%
2018-09-20	13.3801	13.4400	13.3600	13.4000	+0.904%	16,808	-13.881%
2018-09-19	13.2400	13.3300	13.2400	13.2800	+1.374%	9,100	-13.102%
2018-09-18	13.1500	13.1612	13.1000	13.1000	+0.537%	2,615	-11.908%
2018-09-17	12.9500	13.0600	12.9500	13.0300	+0.930%	1,046	-11.435%
2018-09-14	13.0700	13.0900	12.9100	12.9100	-1.450%	7,976	-10.612%
2018-09-13	13.0500	13.0999	13.0400	13.0999	+1.158%	4,386	-11.908%
2018-09-12	12.7800	12.9800	12.7800	12.9500	+0.193%	3,274	-10.888%
2018-09-11	12.9250	12.9250	12.9250	12.9250	-0.958%	116	-10.716%
2018-09-10	12.9810	13.0797	12.9810	13.0500	-0.291%	6,199	-11.571%
2018-09-07	13.1250	13.1250	13.0881	13.0881	-0.773%	649	-11.828%
2018-09-06	13.1250	13.2600	13.0600	13.1900	0.000%	5,024	-12.509%
2018-09-05	13.3500	13.3500	13.1900	13.1900	-1.750%	2,589	-12.509%
2018-09-04	13.4400	13.4700	13.4000	13.4250	-1.141%	28,222	-14.041%
2018-08-31	13.4200	13.6200	13.4200	13.5800	+0.667%	2,838	-15.022%
2018-08-30	13.4800	13.4900	13.4600	13.4900	-1.027%	1,802	-14.455%
2018-08-29	13.6000	13.6700	13.5601	13.6300	+0.221%	26,689	-15.334%
2018-08-28	13.6428	13.6428	13.4900	13.6000	0.000%	39,016	-15.147%
2018-08-27	13.4000	13.6200	13.4000	13.6000	+0.890%	19,714	-15.147%
2018-08-24	13.3400	13.5200	13.3400	13.4800	+0.528%	20,521	-14.392%
2018-08-23	13.3900	13.4500	13.3900	13.4092	-0.767%	3,078	-13.940%
2018-08-22	13.4500	13.5800	13.4500	13.5128	+0.842%	11,517	-14.599%
2018-08-21	13.4300	13.4300	13.3600	13.4000	0.000%	2,913	-13.881%
2018-08-20	13.3400	13.4000	13.2100	13.4000	+0.375%	4,505	-13.881%
2018-08-17	13.0800	13.3963	12.9800	13.3500	+2.221%	28,310	-13.558%
2018-08-16	13.1800	13.2300	13.0600	13.0600	+0.131%	2,562	-11.639%
2018-08-15	13.1600	13.1600	13.0429	13.0429	-3.386%	1,758	-11.523%
2018-08-14	13.5100	13.5100	13.4000	13.5000	+0.446%	2,558	-14.519%
2018-08-13	13.3200	13.5000	13.3097	13.4400	+0.825%	31,588	-14.137%
2018-08-10	13.4600	13.5900	12.9500	13.3300	-2.843%	11,388	-13.428%
2018-08-09	13.7000	13.7400	13.7000	13.7200	+0.292%	18,859	-15.889%
2018-08-08	13.6173	13.6800	13.5909	13.6800	+0.662%	2,027	-15.643%
2018-08-07	13.5600	13.6400	13.5600	13.5900	+0.518%	1,833	-15.085%
2018-08-06	13.5200	13.5200	13.1200	13.5200	-1.025%	3,751	-14.645%
2018-08-03	13.4400	13.6600	13.4400	13.6600	+0.367%	708	-15.520%
2018-08-02	13.4559	13.6100	13.4221	13.6100	+0.387%	884	-15.209%
2018-08-01	13.5575	13.5575	13.5575	13.5575	-1.173%	556	-14.881%
2018-07-31	13.7102	13.7434	13.7102	13.7184	+0.043%	1,451	-15.879%
2018-07-30	13.7200	13.7200	13.7100	13.7125	-0.200%	2,023	-15.843%
2018-07-27	13.6900	13.7400	13.6900	13.7400	+1.137%	1,610	-16.012%
2018-07-26	13.5855	13.5855	13.5855	13.5855	-0.326%	794	-15.056%
2018-07-25	13.5900	13.6300	13.5600	13.6300	+0.442%	9,553	-15.334%
2018-07-24	13.4700	13.6300	13.4700	13.5700	+1.655%	3,523	-14.959%
2018-07-23	13.4700	13.4700	13.3100	13.3491	-0.602%	3,121	-13.552%
2018-07-20	13.3600	13.4400	13.3600	13.4300	+0.688%	4,288	-14.073%
2018-07-19	13.4799	13.4799	13.2900	13.3382	-0.831%	1,323	-13.482%
2018-07-17	13.4300	13.4800	13.4200	13.4500	+0.148%	6,263	-14.201%
2018-07-16	13.4800	13.4800	13.4010	13.4301	-1.394%	5,439	-14.074%
2018-07-13	13.5600	13.6200	13.5600	13.6200	+0.442%	12,922	-15.272%
2018-07-12	13.4300	13.5700	13.4300	13.5600	+0.549%	15,861	-14.897%
2018-07-11	13.4800	13.4860	13.4300	13.4860	-0.619%	1,535	-14.430%
2018-07-10	13.6200	13.7550	13.5700	13.5700	-0.221%	520	-14.959%
2018-07-09	13.5300	13.6000	13.5300	13.6000	+0.666%	1,570	-15.147%
2018-07-06	13.4800	13.5100	13.4600	13.5100	+0.567%	6,684	-14.582%
2018-07-05	13.5000	13.5300	13.3201	13.4338	-0.269%	3,542	-14.097%
2018-07-03	13.6400	13.6500	13.4600	13.4700	+0.074%	27,408	-14.328%
2018-07-02	13.7500	13.7686	13.4500	13.4600	-2.746%	8,991	-14.264%
2018-06-29	14.0500	14.0500	13.7494	13.8400	-1.354%	2,217	-16.618%
2018-06-28	13.7150	14.0300	13.7150	14.0300	+2.551%	21,838	-17.748%
2018-06-27	14.0300	14.0300	13.6810	13.6810	-2.488%	722	-15.649%
2018-06-26	14.2600	14.2600	13.7786	14.0300	-1.819%	1,621	-17.748%
2018-06-25	14.2400	14.2900	13.8600	14.2900	-0.664%	6,936	-19.244%
2018-06-22	14.4000	14.4000	14.2500	14.3855	-0.584%	5,869	-19.780%
2018-06-20	14.5000	14.5100	14.4274	14.4700	-0.481%	16,581	-20.249%
2018-06-19	14.2000	14.5500	14.2000	14.5400	+0.553%	8,120	-20.633%
2018-06-18	14.4115	14.4600	14.4115	14.4600	-1.162%	411	-20.194%
2018-06-15	14.6300	14.6500	14.6100	14.6300	-0.068%	3,208	-21.121%
2018-06-14	14.8807	14.8807	14.6400	14.6400	-0.813%	344	-21.175%
2018-06-13	14.7670	14.7670	14.7600	14.7600	+0.034%	1,144	-21.816%
2018-06-12	14.8037	14.8037	14.7294	14.7550	-1.304%	1,650	-21.789%
2018-06-11	14.6600	14.9500	14.6600	14.9500	+1.978%	1,631	-22.809%
2018-06-08	14.6503	14.7351	14.6503	14.6600	-2.245%	1,608	-21.282%
2018-06-07	14.9452	14.9967	14.7846	14.9967	+0.988%	2,338	-23.050%
2018-06-06	14.8700	14.8700	14.7947	14.8500	+1.158%	3,529	-22.290%
2018-06-05	14.7000	14.7000	14.6800	14.6800	+0.068%	6,917	-21.390%
2018-06-04	14.7000	14.7000	14.5140	14.6700	-0.511%	66,681	-21.336%
2018-06-01	14.6900	14.7807	14.6000	14.7454	+2.201%	9,874	-21.738%
2018-05-31	14.1900	14.4279	14.1900	14.4279	+0.152%	2,542	-20.016%
2018-05-30	14.4060	14.4060	14.4060	14.4060	-0.580%	701	-19.894%
2018-05-29	14.4300	14.4900	14.1000	14.4900	-0.069%	10,173	-20.359%
2018-05-25	14.6000	14.6000	14.4347	14.5000	-0.685%	2,650	-20.414%
2018-05-24	14.5000	14.6000	14.3450	14.6000	+1.884%	42,790	-20.959%
2018-05-23	14.2900	14.3300	14.0600	14.3300	-0.070%	3,608	-19.470%
2018-05-22	14.3400	14.3400	14.3400	14.3400	+0.286%	268	-19.526%
2018-05-21	14.2000	14.3100	14.1289	14.2991	+0.698%	5,423	-19.296%
2018-05-18	14.2000	14.2000	14.2000	14.2000	-0.111%	100	-18.732%
2018-05-17	14.2158	14.2158	14.2158	14.2158	+0.535%	399	-18.823%
2018-05-16	14.1401	14.1401	14.1401	14.1401	+0.641%	827	-18.388%
2018-05-15	14.2300	14.2300	14.0500	14.0500	-1.679%	2,773	-17.865%
2018-05-14	14.2500	14.4000	14.2500	14.2900	+1.004%	7,990	-19.244%
2018-05-11	14.3600	14.3787	14.1480	14.1480	-0.785%	4,769	-18.434%
2018-05-10	14.2500	14.2600	14.2500	14.2600	+0.493%	501	-19.074%
2018-05-09	14.1492	14.4100	14.0589	14.1900	-0.070%	9,197	-18.675%
2018-05-08	14.1999	14.1999	14.1999	14.1999	-0.001%	172	-18.732%
2018-05-07	13.8500	14.2000	13.8500	14.2000	-0.699%	2,148	-18.732%
2018-05-04	14.3000	14.3000	14.3000	14.3000	+1.027%	450	-19.301%
2018-05-03	13.8500	14.1546	13.8500	14.1546	-1.017%	1,467	-18.472%
2018-05-02	14.2900	14.4300	14.2900	14.3000	+0.989%	1,245	-19.301%
2018-05-01	14.5200	14.5200	14.0654	14.1600	-3.279%	3,136	-18.503%
2018-04-30	14.2300	14.6400	14.1500	14.6400	+2.378%	8,846	-21.175%
2018-04-27	14.3400	14.3400	14.3000	14.3000	-0.070%	1,100	-19.301%
2018-04-26	14.0808	14.3100	14.0808	14.3100	+1.706%	3,143	-19.357%
2018-04-25	13.9700	14.0700	13.9700	14.0700	-0.213%	7,396	-17.982%
2018-04-24	14.0700	14.1200	14.0700	14.1000	+0.499%	4,403	-18.156%
2018-04-23	14.0700	14.0700	13.9900	14.0300	-0.830%	2,657	-17.748%
2018-04-20	14.2349	14.2349	14.1474	14.1474	-1.136%	600	-18.430%
2018-04-19	14.3100	14.3100	14.3100	14.3100	+0.070%	445	-19.357%
2018-04-18	14.2900	14.3500	14.2900	14.3000	+0.070%	828	-19.301%
2018-04-17	14.3000	14.3000	14.2600	14.2900	-0.209%	6,115	-19.244%
2018-04-16	14.3500	14.3500	14.3000	14.3200	-0.209%	5,841	-19.413%
2018-04-13	14.4100	14.5764	14.3500	14.3500	-1.034%	3,578	-19.582%
2018-04-12	14.5000	14.5640	14.5000	14.5000	+0.277%	2,761	-20.414%
2018-04-11	14.2500	14.5079	14.2500	14.4600	+0.347%	5,180	-20.194%
2018-04-10	14.3900	14.4100	14.3900	14.4100	+0.558%	4,575	-19.917%
2018-04-09	14.2600	14.3600	14.2600	14.3301	+0.492%	5,260	-19.470%
2018-04-06	14.0700	14.3100	14.0700	14.2600	-0.488%	960	-19.074%
2018-04-05	14.4300	14.4300	14.2700	14.3300	-1.172%	786	-19.470%
2018-04-04	14.2700	14.5000	14.2200	14.5000	+0.694%	7,261	-20.414%
2018-04-03	14.2472	14.4000	14.2472	14.4000	+1.053%	1,433	-19.861%
2018-04-02	14.5300	14.5300	14.1000	14.2500	-3.716%	3,778	-19.018%
2018-03-29	14.4100	14.8000	14.4100	14.8000	+3.280%	1,453	-22.027%
2018-03-28	14.2900	14.3300	14.2500	14.3300	+0.070%	793	-19.470%
2018-03-27	14.3700	14.5560	14.3100	14.3200	+0.069%	2,642	-19.413%
2018-03-26	14.6100	14.6400	14.0000	14.3101	-1.446%	18,048	-19.358%
2018-03-23	14.5200	14.5301	14.5200	14.5200	-0.138%	1,834	-20.523%
2018-03-22	14.7900	14.7900	14.4600	14.5400	-2.351%	2,083	-20.633%
2018-03-20	14.6400	14.9000	14.6400	14.8900	+2.690%	5,689	-22.498%
2018-03-19	14.6800	14.6800	14.5000	14.5000	-1.361%	2,891	-20.414%
2018-03-16	14.7000	14.7000	14.7000	14.7000	-0.128%	154	-21.497%
2018-03-15	14.7000	14.7500	14.7000	14.7189	-0.007%	4,109	-21.597%
2018-03-14	14.7500	14.7500	14.7200	14.7200	-0.003%	8,891	-21.603%
2018-03-13	14.6900	14.7204	14.6900	14.7204	+0.412%	3,246	-21.605%
2018-03-12	14.6600	14.6600	14.6600	14.6600	+0.479%	104	-21.282%
2018-03-09	14.3100	14.5901	14.3100	14.5901	+2.243%	10,075	-20.905%
2018-03-07	14.2600	14.2700	14.2600	14.2700	-0.557%	331	-19.131%
2018-03-06	14.4100	14.4500	14.3314	14.3500	+0.265%	5,359	-19.582%
2018-03-05	14.2800	14.3121	14.2500	14.3121	+0.225%	3,134	-19.369%
2018-03-02	14.3400	14.3400	14.2177	14.2800	-1.136%	4,525	-19.188%
2018-03-01	14.4400	14.4441	14.4200	14.4441	-0.068%	1,543	-20.106%
2018-02-28	14.5300	14.5300	14.4540	14.4540	-1.405%	1,886	-20.161%
2018-02-27	14.6500	14.6894	14.6500	14.6600	-0.207%	951	-21.282%
2018-02-26	14.6500	14.7560	14.6200	14.6904	+1.174%	4,127	-21.445%
2018-02-23	14.6350	14.6965	14.5200	14.5200	-0.729%	686	-20.523%
2018-02-22	14.8601	14.8601	14.5610	14.6266	+1.152%	1,895	-21.103%
2018-02-21	14.4800	14.5563	14.4600	14.4600	+0.417%	3,040	-20.194%
2018-02-20	14.4200	14.4200	14.3539	14.4000	-0.826%	6,170	-19.861%
2018-02-16	14.4100	14.6699	14.4100	14.5200	+0.833%	3,394	-20.523%
2018-02-15	14.4000	14.4493	14.3900	14.4000	+0.488%	4,964	-19.861%
2018-02-14	14.1100	14.3900	14.1100	14.3300	+1.631%	2,212	-19.470%
2018-02-13	14.0600	14.2000	14.0600	14.1000	+1.346%	8,673	-18.156%
2018-02-12	14.1900	14.1900	13.6400	13.9127	-0.695%	1,776	-17.054%
2018-02-09	14.0000	14.0400	13.9400	14.0100	-0.143%	4,140	-17.630%
2018-02-08	14.1300	14.1448	14.0300	14.0300	-0.659%	2,792	-17.748%
2018-02-07	14.8800	14.8800	13.9500	14.1231	-5.048%	18,647	-18.290%
2018-02-06	14.6100	15.3899	14.6100	14.8740	+1.115%	1,555	-22.415%
2018-02-05	15.1500	15.1500	14.4200	14.7100	-3.414%	8,624	-21.550%
2018-02-02	15.4700	15.5500	15.2300	15.2300	-1.995%	4,232	-24.228%
2018-02-01	15.5800	15.7052	15.0678	15.5400	-0.357%	7,291	-25.740%
2018-01-31	15.5900	15.7000	15.5846	15.5956	+1.600%	4,647	-26.005%
2018-01-30	15.5750	15.5750	15.3500	15.3500	-0.360%	5,901	-24.821%
2018-01-29	15.5800	15.5800	15.4054	15.4054	+0.296%	11,459	-25.091%
2018-01-26	15.3600	15.3600	15.3600	15.3600	+0.589%	195	-24.870%
2018-01-25	15.3500	15.3500	15.2700	15.2700	-0.261%	6,029	-24.427%
2018-01-24	15.2600	15.3100	15.2600	15.3100	+0.508%	634	-24.624%
2018-01-23	15.0900	15.2600	15.0900	15.2326	+0.660%	2,353	-24.241%
2018-01-22	15.1100	15.1500	15.1100	15.1327	-0.048%	1,170	-23.741%
2018-01-19	15.1700	15.1700	15.1288	15.1400	+0.799%	1,387	-23.778%
2018-01-18	15.2100	15.2100	14.9500	15.0200	-0.863%	1,273	-23.169%
2018-01-17	15.2500	15.2500	14.9200	15.1508	-0.650%	3,956	-23.832%
2018-01-16	15.2300	15.2599	15.0000	15.2500	+0.993%	7,404	-24.328%
2018-01-12	14.9900	15.1000	14.9900	15.1000	+1.475%	6,154	-23.576%
2018-01-11	14.8600	14.8805	14.8000	14.8805	+0.544%	1,521	-22.449%
2018-01-10	14.9200	14.9400	14.4000	14.8000	-1.474%	15,872	-22.027%
2018-01-09	14.9300	15.0400	14.9300	15.0214	+0.540%	8,593	-23.176%
2018-01-08	14.8500	14.9407	14.7300	14.9407	+2.409%	14,863	-22.761%
2018-01-05	14.7400	14.7400	14.5610	14.5892	+0.407%	12,176	-20.900%
2018-01-04	14.4000	14.5600	14.4000	14.5300	+0.484%	20,094	-20.578%
2018-01-03	14.4900	14.5100	14.3300	14.4600	+0.528%	6,976	-20.194%
2018-01-02	14.3500	14.5200	14.3000	14.3840	-0.214%	5,909	-19.772%
2017-12-29	14.3262	14.4149	14.3262	14.4149	+4.154%	675	-19.944%
2017-12-28	13.8900	13.8900	13.7200	13.8400	-0.346%	2,010	-16.618%
2017-12-27	13.7400	14.0599	13.7400	13.8880	+1.372%	951	-16.907%
2017-12-26	13.7700	13.7700	13.6780	13.7000	-1.792%	1,307	-15.766%
2017-12-22	13.9400	13.9500	13.6500	13.9500	+0.722%	3,342	-17.276%
2017-12-21	13.7500	13.8500	13.7500	13.8500	-3.215%	5,481	-16.679%
2017-12-20	14.5900	14.5900	14.0800	14.3100	-1.106%	16,403	-19.357%
2017-12-19	14.5300	14.6356	14.4700	14.4700	-0.551%	2,163	-20.249%
2017-12-18	14.5100	14.6500	14.3998	14.5501	-0.637%	2,790	-20.688%
2017-12-15	14.6100	14.6434	14.4800	14.6434	-0.113%	673	-21.193%
2017-12-14	14.7200	14.7400	14.5647	14.6600	-0.411%	7,245	-21.282%
2017-12-13	14.4300	14.7205	14.4300	14.7205	+2.368%	970	-21.606%
2017-12-12	14.3000	14.4500	14.2500	14.3800	+0.912%	8,000	-19.750%
2017-12-11	14.4000	14.4215	14.1900	14.2500	+1.064%	10,764	-19.018%
2017-12-08	13.9700	14.3999	13.9700	14.1000	+1.439%	3,174	-18.156%
2017-12-07	14.5300	14.5300	13.4100	13.9000	-4.139%	16,609	-16.978%
2017-12-06	14.6300	14.6300	14.5000	14.5001	-2.230%	2,756	-20.414%
2017-12-05	14.7000	14.8309	14.5500	14.8308	+0.548%	3,657	-22.189%
2017-12-04	14.7500	14.7500	14.7201	14.7500	-0.204%	2,290	-21.763%
2017-11-30	14.7000	14.8592	14.5600	14.7801	+0.548%	5,491	-21.922%
2017-11-28	14.8900	14.8900	14.6995	14.6995	-0.485%	631	-21.494%
2017-11-27	14.9700	15.4527	14.7300	14.7711	-0.397%	1,981	-21.874%
2017-11-24	14.8000	14.8300	14.7800	14.8300	+0.747%	723	-22.185%
2017-11-22	14.6963	14.7800	14.6200	14.7200	+0.546%	11,961	-21.603%
2017-11-21	14.8000	14.8000	14.6010	14.6400	+0.343%	2,637	-21.175%
2017-11-20	14.5665	14.7780	14.5665	14.5900	+0.844%	5,937	-20.905%
2017-11-17	14.4679	14.4679	14.4679	14.4679	-0.290%	1,000	-20.237%
2017-11-16	14.4500	14.5100	14.4500	14.5100	+1.469%	6,019	-20.469%
2017-11-15	14.1400	14.3725	14.1400	14.3000	-3.509%	3,380	-19.301%
2017-11-13	14.6700	14.8200	14.0100	14.8200	+1.271%	5,327	-22.132%
2017-11-10	14.6400	14.7000	14.6300	14.6340	-0.109%	4,836	-21.143%
2017-11-09	14.6000	14.6500	14.6000	14.6500	+0.288%	3,376	-21.229%
2017-11-08	14.6500	14.6500	14.6080	14.6080	-0.082%	619	-21.002%
2017-11-07	14.5100	14.6200	14.5100	14.6200	+0.890%	4,813	-21.067%
2017-11-06	14.5500	14.5500	14.4100	14.4910	-0.131%	1,909	-20.364%
2017-11-03	14.4900	14.5499	14.3800	14.5100	-0.069%	3,448	-20.469%
2017-11-02	14.6000	14.6800	14.5200	14.5200	-0.480%	1,542	-20.523%
2017-11-01	14.5500	14.5900	14.4484	14.5900	+1.814%	12,130	-20.905%
2017-10-31	14.2600	14.3400	14.2600	14.3300	+0.703%	3,358	-19.470%
2017-10-30	14.3200	14.3200	14.0700	14.2300	-1.522%	5,499	-18.904%
2017-10-27	14.4800	14.5100	14.4000	14.4500	0.000%	2,965	-20.138%
2017-10-26	14.3900	14.4500	14.3900	14.4500	+0.417%	6,536	-20.138%
2017-10-25	14.4300	14.4300	14.3100	14.3900	-0.074%	1,762	-19.805%
2017-10-24	14.3400	14.4328	14.3400	14.4007	+0.353%	1,490	-19.865%
2017-10-23	14.4700	14.4700	14.3000	14.3500	-0.209%	3,153	-19.582%
2017-10-20	14.3000	14.3800	14.3000	14.3800	+0.829%	1,427	-19.750%
2017-10-19	14.2700	14.2700	14.2617	14.2617	-1.229%	320	-19.084%
2017-10-17	14.3900	14.4392	14.3900	14.4392	+0.482%	1,527	-20.079%
2017-10-16	14.3100	14.4700	14.3100	14.3700	-0.265%	3,523	-19.694%
2017-10-13	14.3100	14.4500	14.3100	14.4082	+0.827%	3,806	-19.907%
2017-10-12	14.2100	14.2900	14.2100	14.2900	+0.422%	5,957	-19.244%
2017-10-11	14.2900	14.2900	14.2300	14.2300	-0.140%	579	-18.904%
2017-10-10	14.2897	14.2897	14.2216	14.2500	+0.921%	2,775	-19.018%
2017-10-09	14.1800	14.2256	14.1200	14.1200	+0.142%	1,379	-18.272%
2017-10-06	14.0700	14.1300	14.0700	14.1000	-0.564%	1,799	-18.156%
2017-10-05	14.0800	14.1800	14.0800	14.1800	+0.853%	1,456	-18.618%
2017-10-04	14.1800	14.1800	14.0600	14.0600	-0.592%	20,020	-17.923%
2017-10-03	14.1700	14.1700	14.1400	14.1438	+0.098%	769	-18.409%
2017-10-02	14.1000	14.1300	14.0000	14.1300	+1.801%	12,305	-18.330%
2017-09-29	13.8200	13.8800	13.8200	13.8800	+1.240%	8,543	-16.859%
2017-09-28	13.9100	13.9560	13.6000	13.7100	-1.296%	12,498	-15.828%
2017-09-27	13.8500	13.9300	13.8500	13.8900	+0.289%	1,998	-16.919%
2017-09-26	13.8800	13.8800	13.8500	13.8500	-1.283%	1,165	-16.679%
2017-09-25	14.0800	14.1000	14.0100	14.0300	-1.197%	13,654	-17.748%
2017-09-22	14.0900	14.2000	14.0900	14.2000	+0.781%	8,268	-18.732%
2017-09-21	14.0300	14.0900	14.0300	14.0900	+0.433%	541	-18.098%
2017-09-20	14.0270	14.0292	14.0270	14.0292	+0.137%	247	-17.743%
2017-09-19	14.0200	14.0500	14.0100	14.0100	+0.071%	2,259	-17.630%
2017-09-18	13.9700	14.0000	13.9700	14.0000	+0.937%	635	-17.571%
2017-09-15	13.8400	13.9000	13.8400	13.8700	+0.025%	7,433	-16.799%
2017-09-14	13.8500	13.8665	13.8500	13.8665	-0.241%	345	-16.778%
2017-09-13	13.8200	13.9000	13.8200	13.9000	+0.725%	857	-16.978%
2017-09-12	13.7421	13.8000	13.7400	13.8000	+0.073%	10,300	-16.377%
2017-09-11	13.7500	13.7900	13.7500	13.7900	+0.510%	7,263	-16.316%
2017-09-08	13.6600	13.7200	13.6600	13.7200	+0.493%	4,258	-15.889%
2017-09-07	13.5100	13.6600	13.5100	13.6527	+1.056%	5,509	-15.475%
2017-09-06	13.5200	13.5200	13.4600	13.5100	+0.148%	2,129	-14.582%
2017-09-05	13.4908	13.4908	13.4101	13.4900	+0.447%	1,652	-14.455%
2017-09-01	13.6300	13.6300	13.4300	13.4300	-1.323%	240	-14.073%
2017-08-31	13.5600	13.6100	13.5600	13.6100	+0.666%	3,490	-15.209%
2017-08-30	13.4700	13.5400	13.4700	13.5200	+0.148%	6,644	-14.645%
2017-08-29	13.3800	13.5000	13.3400	13.5000	+0.225%	6,083	-14.519%
2017-08-28	13.4700	13.4700	13.4500	13.4697	-0.002%	2,439	-14.326%
2017-08-25	13.4500	13.5000	13.3601	13.4700	+0.410%	3,659	-14.328%
2017-08-24	13.3600	13.4300	13.3600	13.4150	+0.562%	10,819	-13.977%
2017-08-23	13.3000	13.3600	13.3000	13.3400	+0.816%	5,211	-13.493%
2017-08-22	13.2320	13.2320	13.2320	13.2320	+0.167%	597	-12.787%
2017-08-21	13.2700	13.2700	13.1200	13.2100	+0.152%	4,056	-12.642%
2017-08-18	13.0900	13.1900	13.0900	13.1900	+0.735%	5,948	-12.509%
2017-08-17	13.1300	13.1393	13.0938	13.0938	-0.785%	3,149	-11.867%
2017-08-16	13.1330	13.2199	13.1308	13.1974	+1.052%	2,837	-12.559%
2017-08-15	13.0500	13.0600	13.0500	13.0600	+0.077%	232	-11.639%
2017-08-14	13.1900	13.1900	13.0300	13.0500	-0.382%	1,713	-11.571%
2017-08-11	13.0000	13.2900	13.0000	13.1000	-0.380%	9,661	-11.908%
2017-08-10	13.3700	13.3700	13.1500	13.1500	-2.142%	1,467	-12.243%
2017-08-09	13.4419	13.4600	13.3639	13.4378	-0.461%	4,990	-14.123%
2017-08-08	13.4701	13.5300	13.4701	13.5000	+0.223%	779	-14.519%
2017-08-07	13.4000	13.4700	13.4000	13.4700	+0.422%	4,071	-14.328%
2017-08-04	13.4134	13.4134	13.4134	13.4134	+0.167%	525	-13.967%
2017-08-03	13.3911	13.3911	13.3911	13.3911	+0.233%	308	-13.823%
2017-08-02	13.4000	13.4000	13.3500	13.3600	-1.475%	2,044	-13.623%
2017-08-01	13.2690	13.5600	13.2690	13.5600	+0.513%	6,750	-14.897%
2017-07-31	13.5001	13.5400	13.4900	13.4908	-0.074%	2,329	-14.460%
2017-07-27	13.5400	13.5400	13.5000	13.5008	-0.295%	4,040	-14.524%
2017-07-26	13.5310	13.5430	13.5084	13.5408	+0.109%	10,009	-14.776%
2017-07-25	13.4500	13.5261	13.4500	13.5261	+0.566%	5,695	-14.683%
2017-07-24	13.4700	13.4700	13.4500	13.4500	+0.523%	1,236	-14.201%
2017-07-21	13.3500	13.3800	13.2700	13.3800	+1.749%	4,726	-13.752%

document.getElementById("dMWX3y").onerror = function(){this.style.display='none';}; .dark-mode .HsnVhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsnVhC{ color: #333333; background-color: white; border: 2px solid #333333; }APBAsia Pacific Fund Incstock NYSE

APB
Asia Pacific Fund Inc
stock NYSE