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 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 5, 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, 2005 6.430 6.480 6.410 6.440 594,700 -0.05(-0.77%)
Jan 28, 2005 6.480 6.510 6.450 6.490 371,400 -0.01(-0.15%)
Jan 27, 2005 6.460 6.520 6.450 6.500 532,600 +0.00(+0.00%)
Jan 26, 2005 6.460 6.510 6.460 6.500 598,400 +0.06(+0.93%)
Jan 25, 2005 6.470 6.500 6.420 6.440 483,500 -0.05(-0.77%)
Jan 24, 2005 6.480 6.490 6.450 6.490 546,700 -0.01(-0.15%)
Jan 21, 2005 6.480 6.520 6.440 6.500 513,800 +0.04(+0.62%)
Jan 20, 2005 6.430 6.500 6.420 6.460 416,400 +0.03(+0.47%)
Jan 19, 2005 6.490 6.490 6.410 6.430 532,100 -0.06(-0.92%)
Jan 18, 2005 6.510 6.520 6.440 6.490 961,800 -0.01(-0.15%)
Jan 14, 2005 6.500 6.510 6.470 6.500 522,900 -0.02(-0.31%)
Jan 13, 2005 6.390 6.530 6.390 6.520 1,043,200 +0.13(+2.03%)
Jan 12, 2005 6.340 6.400 6.340 6.390 464,100 +0.02(+0.31%)
Jan 11, 2005 6.300 6.390 6.300 6.370 533,700 +0.07(+1.11%)
Jan 10, 2005 6.280 6.320 6.260 6.300 480,000 +0.02(+0.32%)
Jan 07, 2005 6.260 6.300 6.250 6.280 507,600 +0.01(+0.16%)
Jan 06, 2005 6.180 6.280 6.160 6.270 521,800 +0.09(+1.46%)
Jan 05, 2005 6.090 6.220 6.080 6.180 1,152,500 -0.02(-0.32%)
Jan 04, 2005 6.320 6.380 6.180 6.200 1,496,100 -0.17(-2.67%)
Jan 03, 2005 6.430 6.460 6.360 6.370 615,100 -0.11(-1.70%)
Dec 31, 2004 6.470 6.480 6.440 6.480 633,100 +0.01(+0.15%)
Dec 30, 2004 6.480 6.500 6.440 6.470 358,800 -0.02(-0.31%)
Dec 29, 2004 6.530 6.540 6.460 6.490 403,100 -0.04(-0.61%)
Dec 28, 2004 6.470 6.550 6.470 6.530 455,800 +0.06(+0.93%)
Dec 27, 2004 6.450 6.520 6.450 6.470 442,100 +0.02(+0.31%)
Dec 23, 2004 6.430 6.480 6.420 6.450 387,100 +0.04(+0.62%)
Dec 22, 2004 6.480 6.510 6.410 6.410 428,000 -0.08(-1.23%)
Dec 21, 2004 6.470 6.540 6.470 6.490 443,100 -0.05(-0.76%)
Dec 20, 2004 6.520 6.550 6.480 6.540 648,700 +0.06(+0.93%)
Dec 17, 2004 6.440 6.520 6.430 6.480 339,900 +0.04(+0.62%)
Dec 16, 2004 6.490 6.550 6.400 6.440 855,700 -0.05(-0.77%)
Dec 15, 2004 6.450 6.500 6.440 6.490 509,900 +0.07(+1.09%)
Dec 14, 2004 6.380 6.440 6.340 6.420 583,900 +0.05(+0.78%)
Dec 13, 2004 6.300 6.400 6.290 6.370 778,200 +0.08(+1.27%)
Dec 10, 2004 6.440 6.460 6.270 6.290 955,300 -0.17(-2.63%)
Dec 09, 2004 6.450 6.480 6.410 6.460 693,200 +0.00(+0.00%)
Dec 08, 2004 6.400 6.490 6.310 6.460 2,078,500 -0.11(-1.67%)
Dec 07, 2004 6.670 6.680 6.520 6.570 812,900 -0.10(-1.50%)
Dec 06, 2004 6.740 6.750 6.660 6.670 715,900 -0.05(-0.74%)
Dec 03, 2004 6.680 6.750 6.680 6.720 603,400 +0.05(+0.75%)
Dec 02, 2004 6.630 6.760 6.630 6.670 833,400 +0.04(+0.60%)
Dec 01, 2004 6.630 6.680 6.600 6.630 527,900 +0.00(+0.00%)
Nov 30, 2004 6.650 6.700 6.610 6.630 576,800 -0.03(-0.45%)
Nov 29, 2004 6.710 6.730 6.630 6.660 907,300 -0.10(-1.48%)
Nov 26, 2004 6.790 6.820 6.750 6.760 298,800 -0.08(-1.17%)
Nov 24, 2004 6.850 6.900 6.800 6.840 1,080,200 -0.01(-0.15%)
Nov 23, 2004 6.750 6.850 6.730 6.850 746,500 +0.12(+1.78%)
Nov 22, 2004 6.690 6.800 6.660 6.730 1,110,500 +0.07(+1.05%)
Nov 19, 2004 6.690 6.710 6.640 6.660 709,600 -0.01(-0.15%)
Nov 18, 2004 6.650 6.700 6.630 6.670 896,900 +0.03(+0.45%)
Nov 17, 2004 6.580 6.640 6.570 6.640 825,100 +0.08(+1.22%)
Nov 16, 2004 6.560 6.580 6.550 6.560 453,700 +0.02(+0.31%)
Nov 15, 2004 6.570 6.570 6.490 6.540 849,600 +0.03(+0.46%)
Nov 12, 2004 6.470 6.510 6.440 6.510 556,700 +0.10(+1.56%)
Nov 11, 2004 6.450 6.460 6.380 6.410 478,500 -0.02(-0.31%)
Nov 10, 2004 6.430 6.440 6.350 6.430 503,900 -0.02(-0.31%)
Nov 09, 2004 6.490 6.510 6.330 6.450 811,300 +0.00(+0.00%)
Nov 08, 2004 6.530 6.540 6.400 6.450 791,700 -0.06(-0.92%)
Nov 05, 2004 6.450 6.520 6.410 6.510 604,700 +0.06(+0.93%)
Nov 04, 2004 6.400 6.480 6.400 6.450 623,800 +0.05(+0.78%)
Nov 03, 2004 6.360 6.400 6.330 6.400 461,300 +0.06(+0.95%)
Nov 02, 2004 6.310 6.370 6.300 6.340 463,900 -0.03(-0.47%)
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.