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 )

2.660 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jan 31, 2003 4.950 4.980 4.940 4.960 815,700 +0.02(+0.40%)
Jan 30, 2003 4.910 4.940 4.860 4.940 783,100 +0.03(+0.61%)
Jan 29, 2003 4.910 4.940 4.890 4.910 809,600 -0.04(-0.81%)
Jan 28, 2003 5.000 5.000 4.910 4.950 1,000,600 -0.05(-1.00%)
Jan 27, 2003 4.950 5.000 4.940 5.000 1,449,800 +0.06(+1.21%)
Jan 24, 2003 4.930 4.950 4.910 4.940 876,600 +0.02(+0.41%)
Jan 23, 2003 4.840 4.920 4.810 4.920 788,900 +0.11(+2.29%)
Jan 22, 2003 4.950 4.970 4.790 4.810 1,384,800 -0.10(-2.04%)
Jan 21, 2003 4.940 4.950 4.880 4.910 847,100 -0.04(-0.81%)
Jan 17, 2003 4.930 4.950 4.910 4.950 859,300 +0.06(+1.23%)
Jan 16, 2003 4.860 4.900 4.860 4.890 780,200 +0.04(+0.82%)
Jan 15, 2003 4.830 4.860 4.830 4.850 779,100 +0.03(+0.62%)
Jan 14, 2003 4.820 4.840 4.800 4.820 648,200 +0.02(+0.42%)
Jan 13, 2003 4.790 4.830 4.770 4.800 1,031,000 +0.01(+0.21%)
Jan 10, 2003 4.750 4.790 4.740 4.790 452,500 +0.06(+1.27%)
Jan 09, 2003 4.750 4.760 4.710 4.730 606,600 -0.02(-0.42%)
Jan 08, 2003 4.730 4.780 4.730 4.750 877,200 +0.02(+0.42%)
Jan 07, 2003 4.700 4.750 4.700 4.730 591,300 +0.03(+0.64%)
Jan 06, 2003 4.620 4.720 4.620 4.700 761,100 +0.10(+2.17%)
Jan 03, 2003 4.590 4.640 4.570 4.600 631,400 +0.03(+0.66%)
Jan 02, 2003 4.630 4.640 4.540 4.570 477,300 -0.06(-1.30%)
Dec 31, 2002 4.650 4.680 4.550 4.630 770,200 -0.04(-0.86%)
Dec 30, 2002 4.720 4.750 4.630 4.670 764,500 -0.07(-1.48%)
Dec 27, 2002 4.700 4.740 4.630 4.740 819,000 +0.04(+0.85%)
Dec 26, 2002 4.690 4.700 4.600 4.700 749,300 +0.02(+0.43%)
Dec 24, 2002 4.590 4.690 4.570 4.680 474,400 +0.12(+2.63%)
Dec 23, 2002 4.500 4.580 4.490 4.560 1,171,200 +0.10(+2.24%)
Dec 20, 2002 4.450 4.480 4.430 4.460 388,800 +0.01(+0.22%)
Dec 19, 2002 4.440 4.450 4.430 4.450 475,500 +0.02(+0.45%)
Dec 18, 2002 4.440 4.450 4.400 4.430 654,100 -0.02(-0.45%)
Dec 17, 2002 4.420 4.450 4.420 4.450 397,200 +0.03(+0.68%)
Dec 16, 2002 4.410 4.430 4.400 4.420 403,300 +0.02(+0.45%)
Dec 13, 2002 4.360 4.420 4.360 4.400 471,900 +0.03(+0.69%)
Dec 12, 2002 4.360 4.370 4.350 4.370 697,900 +0.01(+0.23%)
Dec 11, 2002 4.340 4.380 4.340 4.360 426,100 +0.03(+0.69%)
Dec 10, 2002 4.330 4.360 4.330 4.330 274,000 -0.01(-0.23%)
Dec 09, 2002 4.370 4.380 4.330 4.340 538,400 -0.02(-0.46%)
Dec 06, 2002 4.360 4.380 4.350 4.360 338,300 +0.00(+0.00%)
Dec 05, 2002 4.350 4.370 4.330 4.360 481,800 +0.01(+0.23%)
Dec 04, 2002 4.360 4.370 4.340 4.350 215,900 +0.00(+0.00%)
Dec 03, 2002 4.320 4.370 4.300 4.350 284,500 +0.02(+0.46%)
Dec 02, 2002 4.290 4.360 4.280 4.330 509,900 +0.00(+0.00%)
Nov 29, 2002 4.350 4.360 4.320 4.330 147,300 -0.04(-0.92%)
Nov 27, 2002 4.380 4.400 4.340 4.370 320,000 +0.00(+0.00%)
Nov 26, 2002 4.370 4.390 4.340 4.370 358,000 -0.03(-0.68%)
Nov 25, 2002 4.420 4.440 4.390 4.400 478,900 -0.02(-0.45%)
Nov 22, 2002 4.400 4.450 4.370 4.420 694,200 +0.02(+0.45%)
Nov 21, 2002 4.400 4.430 4.370 4.400 476,500 -0.01(-0.23%)
Nov 20, 2002 4.400 4.460 4.390 4.410 1,011,900 +0.10(+2.32%)
Nov 19, 2002 4.300 4.330 4.290 4.310 348,600 +0.01(+0.23%)
Nov 18, 2002 4.280 4.320 4.260 4.300 462,500 +0.00(+0.00%)
Nov 15, 2002 4.310 4.340 4.250 4.300 442,000 -0.01(-0.23%)
Nov 14, 2002 4.270 4.320 4.260 4.310 330,200 +0.06(+1.41%)
Nov 13, 2002 4.320 4.320 4.250 4.250 485,800 -0.07(-1.62%)
Nov 12, 2002 4.410 4.430 4.300 4.320 664,100 -0.10(-2.26%)
Nov 11, 2002 4.340 4.420 4.320 4.420 491,900 +0.08(+1.84%)
Nov 08, 2002 4.330 4.360 4.320 4.340 349,900 +0.02(+0.46%)
Nov 07, 2002 4.300 4.320 4.270 4.320 417,700 +0.02(+0.47%)
Nov 06, 2002 4.280 4.300 4.250 4.300 300,200 +0.01(+0.23%)
Nov 05, 2002 4.310 4.320 4.270 4.290 311,600 +0.00(+0.00%)
Nov 04, 2002 4.240 4.310 4.220 4.290 482,500 +0.05(+1.18%)
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.