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 )

2.668 +0.008 (+0.32%)
Streaming Delayed Price Updated: 3:06 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, 2019 4.110 4.130 4.080 4.130 1,074,457 +0.06(+1.47%)
Jan 30, 2019 4.030 4.080 4.030 4.070 1,044,085 +0.06(+1.50%)
Jan 29, 2019 4.020 4.050 4.010 4.010 750,769 +0.00(+0.00%)
Jan 28, 2019 4.000 4.030 4.000 4.010 320,681 +0.00(+0.00%)
Jan 25, 2019 3.990 4.020 3.990 4.010 497,400 +0.04(+1.01%)
Jan 24, 2019 4.000 4.000 3.970 3.970 614,040 -0.02(-0.50%)
Jan 23, 2019 4.000 4.010 3.980 3.990 708,783 +0.00(+0.00%)
Jan 22, 2019 4.000 4.030 3.980 3.990 4,635,983 -0.04(-0.99%)
Jan 18, 2019 4.040 4.060 4.020 4.030 912,200 +0.01(+0.25%)
Jan 17, 2019 4.050 4.060 4.020 4.020 1,723,592 -0.04(-0.99%)
Jan 16, 2019 4.040 4.070 4.030 4.060 660,913 +0.01(+0.37%)
Jan 15, 2019 4.030 4.060 4.030 4.045 668,243 -0.00(-0.12%)
Jan 14, 2019 4.040 4.060 4.030 4.050 760,467 +0.01(+0.25%)
Jan 11, 2019 4.040 4.050 4.020 4.040 748,200 +0.01(+0.25%)
Jan 10, 2019 4.040 4.040 4.010 4.030 1,016,444 +0.02(+0.50%)
Jan 09, 2019 4.020 4.050 4.010 4.010 1,205,832 +0.00(+0.00%)
Jan 08, 2019 4.010 4.040 3.990 4.010 1,023,176 +0.00(+0.00%)
Jan 07, 2019 3.980 4.010 3.970 4.010 838,278 +0.06(+1.52%)
Jan 04, 2019 3.920 3.990 3.920 3.950 845,600 +0.03(+0.77%)
Jan 03, 2019 3.910 3.920 3.880 3.920 582,025 +0.01(+0.26%)
Jan 02, 2019 3.860 3.927 3.850 3.910 560,198 +0.04(+1.03%)
Dec 31, 2018 3.910 3.940 3.870 3.870 2,166,400 -0.04(-1.02%)
Dec 28, 2018 3.920 3.940 3.880 3.910 1,768,800 -0.05(-1.26%)
Dec 27, 2018 3.900 3.960 3.875 3.960 1,382,091 +0.05(+1.28%)
Dec 26, 2018 3.880 3.940 3.870 3.910 1,340,632 +0.05(+1.30%)
Dec 24, 2018 3.840 3.910 3.820 3.860 937,100 -0.02(-0.52%)
Dec 21, 2018 3.860 3.890 3.840 3.880 1,112,200 +0.01(+0.26%)
Dec 20, 2018 3.890 3.919 3.840 3.870 1,370,094 -0.06(-1.53%)
Dec 19, 2018 3.900 3.940 3.900 3.930 924,709 +0.02(+0.59%)
Dec 18, 2018 3.900 3.927 3.900 3.907 1,108,941 +0.01(+0.18%)
Dec 17, 2018 3.960 3.980 3.900 3.900 1,020,314 -0.10(-2.50%)
Dec 14, 2018 3.980 4.000 3.940 4.000 993,500 +0.00(+0.00%)
Dec 13, 2018 3.980 4.000 3.980 4.000 961,653 +0.00(+0.00%)
Dec 12, 2018 4.000 4.010 3.970 4.000 795,853 +0.01(+0.25%)
Dec 11, 2018 3.990 4.006 3.980 3.990 887,179 -0.00(-0.13%)
Dec 10, 2018 3.990 4.010 3.980 3.995 938,150 -0.02(-0.62%)
Dec 07, 2018 3.990 4.020 3.990 4.020 733,700 +0.03(+0.75%)
Dec 06, 2018 4.010 4.037 3.990 3.990 1,147,198 -0.06(-1.48%)
Dec 04, 2018 4.040 4.050 4.020 4.050 766,000 +0.01(+0.25%)
Dec 03, 2018 4.030 4.060 4.021 4.040 1,063,301 +0.03(+0.75%)
Nov 30, 2018 3.980 4.010 3.980 4.010 1,005,800 +0.03(+0.75%)
Nov 29, 2018 3.990 4.010 3.980 3.980 789,793 +0.01(+0.25%)
Nov 28, 2018 3.990 4.000 3.964 3.970 905,800 +0.00(+0.00%)
Nov 27, 2018 3.960 3.990 3.950 3.970 993,899 -0.02(-0.50%)
Nov 26, 2018 3.990 4.000 3.950 3.990 1,211,255 +0.00(+0.00%)
Nov 23, 2018 3.980 4.000 3.960 3.990 193,800 +0.00(+0.00%)
Nov 21, 2018 3.990 3.990 3.990 0 +0.02(+0.50%)
Nov 20, 2018 3.980 3.990 3.950 3.970 1,071,592 -0.02(-0.50%)
Nov 19, 2018 4.000 4.020 3.990 3.990 676,024 -0.03(-0.75%)
Nov 16, 2018 4.020 4.030 4.000 4.020 588,900 -0.04(-0.99%)
Nov 15, 2018 4.030 4.070 4.020 4.060 574,891 +0.03(+0.74%)
Nov 14, 2018 4.050 4.060 4.020 4.030 644,140 -0.02(-0.49%)
Nov 13, 2018 4.030 4.060 4.010 4.050 914,568 +0.02(+0.50%)
Nov 12, 2018 4.010 4.040 3.990 4.030 1,153,438 +0.00(+0.00%)
Nov 09, 2018 4.010 4.050 4.000 4.030 482,100 -0.01(-0.25%)
Nov 08, 2018 4.010 4.050 4.000 4.040 913,098 +0.05(+1.25%)
Nov 07, 2018 4.000 4.030 3.990 3.990 785,134 +0.00(+0.00%)
Nov 06, 2018 3.980 4.000 3.950 3.990 758,272 +0.00(+0.00%)
Nov 05, 2018 3.980 3.990 3.910 3.990 523,648 +0.00(+0.00%)
Nov 02, 2018 3.960 3.990 3.950 3.990 591,400 +0.03(+0.76%)
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.