Henderson Far East Income Ltd.

(HFEL)
Sector: Closed End Investments
227.50p
0.00p 0.00
Last updated: 11:08:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 231.00p 234.00p 227.00p 229.50p 189,387
21/11/2024 226.50p 232.00p 224.50p 228.00p 226,649
20/11/2024 231.00p 233.00p 224.50p 228.00p 242,787
19/11/2024 229.50p 229.50p 225.00p 227.00p 193,549
18/11/2024 226.50p 230.00p 225.00p 227.50p 436,247
15/11/2024 226.00p 230.00p 224.00p 226.50p 251,167
14/11/2024 221.00p 229.00p 221.00p 226.50p 357,541
13/11/2024 227.50p 228.50p 225.00p 227.00p 341,749
12/11/2024 224.50p 228.50p 221.00p 226.00p 556,305
11/11/2024 231.00p 231.50p 226.50p 228.50p 337,545
08/11/2024 224.00p 231.00p 224.00p 227.50p 283,251
07/11/2024 230.50p 231.00p 226.00p 228.50p 663,805
06/11/2024 226.50p 230.50p 224.00p 226.00p 576,597
05/11/2024 224.00p 231.50p 224.00p 226.50p 396,596
04/11/2024 232.00p 232.00p 224.00p 226.50p 409,997
01/11/2024 222.50p 229.50p 222.50p 226.50p 517,791
31/10/2024 225.50p 234.50p 224.00p 226.50p 260,184
30/10/2024 226.50p 233.00p 225.00p 228.00p 451,230
29/10/2024 229.50p 231.00p 225.43p 228.00p 445,992
28/10/2024 228.00p 233.00p 224.87p 229.00p 525,269
25/10/2024 232.00p 232.00p 228.22p 228.50p 677,459
24/10/2024 228.00p 231.52p 226.50p 235.00p 975,426
23/10/2024 232.00p 238.50p 232.00p 235.00p 525,906
22/10/2024 237.00p 238.00p 229.50p 236.50p 516,649
21/10/2024 236.00p 238.50p 230.15p 235.00p 643,910
18/10/2024 236.50p 238.00p 230.00p 238.00p 269,405
17/10/2024 234.00p 236.00p 223.50p 234.00p 229,150
16/10/2024 233.00p 236.00p 224.00p 234.50p 409,131
15/10/2024 235.50p 236.00p 225.88p 232.00p 274,407
14/10/2024 236.00p 236.00p 227.50p 232.50p 287,475
11/10/2024 232.00p 236.00p 226.54p 233.50p 264,786
10/10/2024 235.00p 235.50p 230.00p 231.00p 272,129
09/10/2024 232.00p 233.82p 229.76p 230.00p 215,343
08/10/2024 234.00p 235.34p 228.50p 231.50p 800,421
07/10/2024 240.00p 242.00p 234.00p 235.50p 637,752
04/10/2024 240.00p 241.50p 235.50p 236.00p 294,351
03/10/2024 240.00p 240.50p 235.00p 237.50p 412,640
02/10/2024 237.00p 238.50p 232.48p 237.50p 550,796
01/10/2024 234.50p 240.50p 232.00p 235.00p 319,300
30/09/2024 240.00p 240.00p 233.50p 233.50p 989,093
27/09/2024 232.00p 239.50p 232.00p 235.00p 673,223
26/09/2024 233.50p 238.00p 232.00p 238.00p 459,108
25/09/2024 227.00p 234.00p 227.00p 231.00p 142,932
24/09/2024 229.50p 231.00p 226.60p 230.50p 197,022
23/09/2024 226.00p 229.50p 225.65p 226.00p 263,590
20/09/2024 227.50p 230.00p 223.79p 225.00p 258,695
19/09/2024 220.50p 229.50p 218.50p 227.50p 223,609
18/09/2024 222.50p 228.78p 222.50p 224.00p 178,951
17/09/2024 218.00p 229.00p 218.00p 224.00p 399,231
16/09/2024 223.00p 225.50p 218.00p 224.50p 196,229
13/09/2024 222.00p 225.50p 220.51p 222.00p 216,006
12/09/2024 225.50p 225.50p 216.50p 220.50p 288,519
11/09/2024 220.50p 223.50p 216.50p 220.50p 295,191
10/09/2024 221.00p 224.50p 219.00p 220.50p 499,140
09/09/2024 216.00p 225.50p 216.00p 222.50p 231,965
06/09/2024 223.00p 227.50p 217.00p 220.50p 360,759
05/09/2024 223.50p 229.50p 222.50p 224.00p 400,163
04/09/2024 222.00p 229.50p 219.50p 224.00p 375,906
03/09/2024 228.00p 230.81p 224.00p 226.00p 509,928
02/09/2024 228.00p 230.00p 227.00p 227.00p 427,216
30/08/2024 227.00p 231.00p 226.00p 227.00p 248,345
29/08/2024 226.00p 230.50p 226.00p 227.00p 131,491
28/08/2024 227.00p 230.50p 225.27p 225.50p 195,149
27/08/2024 229.50p 231.50p 226.00p 226.50p 346,857
26/08/2024 231.00p 231.50p 227.67p 228.00p 181,425
23/08/2024 231.00p 231.50p 227.67p 228.00p 181,425
22/08/2024 231.00p 231.50p 227.67p 228.00p 181,425
21/08/2024 228.50p 231.00p 227.50p 229.00p 84,794
20/08/2024 230.50p 231.00p 227.50p 230.00p 313,618
19/08/2024 229.00p 230.00p 227.00p 230.00p 205,801
16/08/2024 220.50p 228.50p 220.50p 227.00p 358,067
15/08/2024 223.00p 229.00p 223.00p 226.50p 1,197,045
14/08/2024 226.00p 228.50p 222.85p 227.00p 314,751
13/08/2024 221.00p 229.50p 219.00p 226.50p 428,343
12/08/2024 220.50p 230.50p 218.00p 225.50p 194,815
09/08/2024 225.00p 229.00p 225.00p 226.00p 106,292
08/08/2024 224.50p 227.50p 219.50p 225.00p 432,494
07/08/2024 220.00p 226.50p 220.00p 223.00p 151,953
06/08/2024 220.00p 226.50p 217.44p 218.00p 317,490
05/08/2024 222.00p 224.50p 209.02p 220.50p 786,831
02/08/2024 225.00p 233.00p 222.50p 225.00p 376,936
01/08/2024 227.50p 231.50p 227.30p 228.50p 346,867
31/07/2024 227.00p 230.00p 223.00p 227.00p 563,277
30/07/2024 229.00p 230.00p 224.66p 225.50p 860,671
29/07/2024 230.00p 231.50p 225.72p 226.00p 580,736
26/07/2024 223.50p 230.50p 223.50p 225.50p 277,908
25/07/2024 232.50p 234.50p 220.50p 225.50p 522,666
24/07/2024 233.50p 239.00p 232.00p 234.50p 812,868
23/07/2024 235.50p 241.00p 232.30p 236.50p 631,155
22/07/2024 238.00p 242.00p 233.58p 234.00p 1,091,097
19/07/2024 234.00p 240.00p 232.35p 236.00p 204,265
18/07/2024 238.00p 241.00p 234.50p 235.50p 390,215
17/07/2024 242.50p 247.00p 237.50p 237.50p 299,922
16/07/2024 244.00p 245.00p 237.50p 240.00p 471,466
15/07/2024 246.00p 248.00p 241.24p 242.50p 796,991
12/07/2024 244.50p 247.50p 240.50p 243.50p 866,443
11/07/2024 244.00p 246.50p 243.00p 245.00p 757,127
10/07/2024 241.00p 244.00p 239.00p 243.00p 267,968
09/07/2024 239.50p 243.50p 237.50p 243.50p 263,400
08/07/2024 241.50p 243.55p 238.91p 242.00p 202,926
05/07/2024 238.00p 244.00p 238.00p 242.00p 235,031
04/07/2024 243.50p 244.00p 238.50p 242.50p 238,175
03/07/2024 239.50p 243.50p 239.39p 242.00p 207,413
02/07/2024 240.00p 243.50p 239.00p 240.50p 226,575
01/07/2024 240.50p 243.50p 238.00p 240.50p 224,324
28/06/2024 240.00p 243.50p 238.98p 241.00p 229,908
27/06/2024 240.50p 244.00p 239.50p 239.50p 274,993
26/06/2024 239.50p 243.50p 238.00p 239.50p 126,207
25/06/2024 237.00p 242.50p 237.00p 238.50p 170,521
24/06/2024 234.00p 243.50p 234.00p 238.00p 192,707
21/06/2024 242.00p 244.00p 232.50p 242.00p 144,414
20/06/2024 236.50p 241.50p 232.50p 240.00p 259,958
19/06/2024 239.50p 240.50p 234.50p 240.00p 222,926
18/06/2024 238.50p 239.10p 233.00p 238.50p 300,016
17/06/2024 236.50p 238.00p 234.92p 237.50p 192,253
14/06/2024 236.50p 237.50p 233.00p 237.50p 143,174
13/06/2024 235.00p 237.50p 229.50p 232.00p 148,889
12/06/2024 236.00p 237.50p 232.70p 235.50p 502,843
11/06/2024 235.00p 236.50p 230.00p 234.50p 297,422
10/06/2024 236.50p 237.00p 233.66p 235.50p 295,693
07/06/2024 236.00p 237.00p 233.42p 235.50p 228,020
06/06/2024 237.00p 237.00p 232.05p 234.00p 223,033
05/06/2024 231.00p 236.50p 231.00p 234.50p 1,168,899
04/06/2024 234.00p 236.00p 230.50p 232.00p 731,443
03/06/2024 236.00p 237.50p 233.50p 235.50p 459,343
31/05/2024 233.00p 237.00p 231.56p 232.00p 429,296
30/05/2024 235.50p 239.50p 231.86p 232.50p 463,363
29/05/2024 236.00p 237.00p 235.00p 236.00p 261,268
28/05/2024 238.50p 240.00p 236.00p 237.00p 326,518
27/05/2024 237.00p 239.50p 235.00p 237.50p 370,582