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: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 4.240 4.280 4.220 4.250 2,990,000 +0.02(+0.47%)
Oct 30, 2002 4.220 4.280 4.200 4.230 317,000 +0.00(+0.00%)
Oct 29, 2002 4.250 4.270 4.220 4.230 253,700 -0.05(-1.17%)
Oct 28, 2002 4.230 4.280 4.230 4.280 419,300 +0.05(+1.18%)
Oct 25, 2002 4.230 4.250 4.210 4.230 300,500 +0.01(+0.24%)
Oct 24, 2002 4.260 4.260 4.180 4.220 5,990,000 +0.03(+0.72%)
Oct 23, 2002 4.200 4.210 4.160 4.190 416,100 +0.02(+0.48%)
Oct 22, 2002 4.150 4.200 4.120 4.170 437,500 +0.01(+0.24%)
Oct 21, 2002 4.220 4.230 4.130 4.160 637,900 -0.08(-1.89%)
Oct 18, 2002 4.280 4.300 4.240 4.240 339,900 -0.04(-0.93%)
Oct 17, 2002 4.300 4.330 4.250 4.280 692,600 +0.08(+1.90%)
Oct 16, 2002 4.160 4.240 4.160 4.200 684,400 +0.05(+1.20%)
Oct 15, 2002 4.070 4.200 4.050 4.150 1,441,600 +0.07(+1.72%)
Oct 14, 2002 4.000 4.100 3.920 4.080 1,514,000 +0.03(+0.74%)
Oct 11, 2002 4.120 4.150 3.950 4.050 2,052,300 -0.09(-2.17%)
Oct 10, 2002 4.250 4.250 4.050 4.140 16,610,000 -0.12(-2.82%)
Oct 09, 2002 4.430 4.430 4.260 4.260 1,464,500 -0.19(-4.27%)
Oct 08, 2002 4.450 4.470 4.410 4.450 759,600 -0.01(-0.22%)
Oct 07, 2002 4.490 4.500 4.440 4.460 528,700 -0.03(-0.67%)
Oct 04, 2002 4.500 4.520 4.480 4.490 350,600 -0.02(-0.44%)
Oct 03, 2002 4.520 4.550 4.490 4.510 345,500 +0.01(+0.22%)
Oct 02, 2002 4.430 4.510 4.420 4.500 435,700 +0.08(+1.81%)
Oct 01, 2002 4.520 4.540 4.420 4.420 835,400 -0.13(-2.86%)
Sep 30, 2002 4.500 4.580 4.440 4.550 559,000 -0.04(-0.87%)
Sep 27, 2002 4.640 4.650 4.570 4.590 361,000 -0.05(-1.08%)
Sep 26, 2002 4.620 4.640 4.610 4.640 238,200 -0.02(-0.43%)
Sep 25, 2002 4.680 4.700 4.650 4.660 415,100 -0.03(-0.64%)
Sep 24, 2002 4.670 4.710 4.670 4.690 4,420,000 +0.02(+0.43%)
Sep 23, 2002 4.700 4.710 4.670 4.670 263,200 -0.02(-0.43%)
Sep 20, 2002 4.670 4.700 4.660 4.690 254,000 +0.03(+0.64%)
Sep 19, 2002 4.650 4.700 4.630 4.660 347,200 +0.00(+0.00%)
Sep 18, 2002 4.700 4.710 4.650 4.660 324,900 -0.03(-0.64%)
Sep 17, 2002 4.710 4.730 4.660 4.690 337,900 -0.02(-0.42%)
Sep 16, 2002 4.750 4.750 4.700 4.710 259,800 -0.02(-0.42%)
Sep 13, 2002 4.750 4.760 4.710 4.730 371,500 -0.03(-0.63%)
Sep 12, 2002 4.740 4.760 4.720 4.760 293,900 +0.03(+0.63%)
Sep 11, 2002 4.720 4.750 4.700 4.730 4,080,000 +0.00(+0.00%)
Sep 10, 2002 4.740 4.760 4.730 4.730 287,000 -0.01(-0.21%)
Sep 09, 2002 4.720 4.750 4.710 4.740 382,800 +0.03(+0.64%)
Sep 06, 2002 4.680 4.720 4.680 4.710 256,300 +0.03(+0.64%)
Sep 05, 2002 4.700 4.710 4.670 4.680 265,300 -0.01(-0.21%)
Sep 04, 2002 4.710 4.710 4.670 4.690 351,500 -0.02(-0.42%)
Sep 03, 2002 4.710 4.720 4.690 4.710 320,000 +0.01(+0.21%)
Aug 30, 2002 4.720 4.720 4.670 4.700 304,900 +0.04(+0.86%)
Aug 29, 2002 4.730 4.730 4.660 4.660 349,900 -0.04(-0.85%)
Aug 28, 2002 4.650 4.700 4.630 4.700 291,000 +0.02(+0.43%)
Aug 27, 2002 4.680 4.700 4.660 4.680 377,500 +0.02(+0.43%)
Aug 26, 2002 4.650 4.680 4.630 4.660 286,000 +0.01(+0.22%)
Aug 23, 2002 4.640 4.650 4.610 4.650 261,500 +0.01(+0.22%)
Aug 22, 2002 4.620 4.670 4.600 4.640 377,100 +0.03(+0.65%)
Aug 21, 2002 4.630 4.650 4.610 4.610 235,500 -0.01(-0.22%)
Aug 20, 2002 4.630 4.650 4.600 4.620 289,200 -0.02(-0.43%)
Aug 16, 2002 4.600 4.680 4.600 4.640 457,900 +0.02(+0.43%)
Aug 15, 2002 4.550 4.650 4.550 4.620 377,300 +0.04(+0.87%)
Aug 14, 2002 4.570 4.700 4.570 4.580 633,500 +0.04(+0.88%)
Aug 13, 2002 4.530 4.560 4.480 4.540 404,600 +0.02(+0.44%)
Aug 12, 2002 4.500 4.550 4.480 4.520 522,000 +0.10(+2.26%)
Aug 07, 2002 4.370 4.440 4.360 4.420 453,700 +0.02(+0.45%)
Aug 06, 2002 4.400 4.480 4.350 4.400 390,300 +0.00(+0.00%)
Aug 05, 2002 4.510 4.510 4.390 4.400 624,900 -0.13(-2.87%)
Aug 02, 2002 4.580 4.590 4.500 4.530 404,300 -0.02(-0.44%)
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.