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: 4:10 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 (%)
Oct 29, 2004 6.330 6.500 6.310 6.340 333,300 +0.02(+0.32%)
Oct 28, 2004 6.310 6.340 6.280 6.320 429,700 -0.02(-0.32%)
Oct 27, 2004 6.340 6.400 6.300 6.340 573,100 -0.03(-0.47%)
Oct 26, 2004 6.370 6.390 6.330 6.370 483,200 -0.02(-0.31%)
Oct 25, 2004 6.380 6.420 6.350 6.390 735,900 +0.04(+0.63%)
Oct 22, 2004 6.360 6.390 6.310 6.350 358,700 -0.04(-0.63%)
Oct 21, 2004 6.390 6.410 6.360 6.390 522,900 +0.02(+0.31%)
Oct 20, 2004 6.270 6.400 6.270 6.370 693,600 +0.12(+1.92%)
Oct 19, 2004 6.250 6.310 6.240 6.250 641,600 +0.01(+0.16%)
Oct 18, 2004 6.390 6.410 6.220 6.240 675,200 -0.13(-2.04%)
Oct 15, 2004 6.350 6.380 6.260 6.370 468,000 +0.02(+0.31%)
Oct 14, 2004 6.250 6.350 6.250 6.350 717,900 +0.05(+0.79%)
Oct 13, 2004 6.230 6.320 6.120 6.300 633,800 +0.06(+0.96%)
Oct 12, 2004 6.300 6.300 6.220 6.240 408,100 -0.06(-0.95%)
Oct 11, 2004 6.250 6.340 6.250 6.300 582,600 +0.06(+0.96%)
Oct 08, 2004 6.170 6.250 6.160 6.240 674,400 +0.09(+1.46%)
Oct 07, 2004 6.140 6.160 6.100 6.150 425,200 +0.04(+0.65%)
Oct 06, 2004 6.040 6.130 6.030 6.110 423,800 +0.05(+0.83%)
Oct 05, 2004 6.060 6.110 6.050 6.060 592,100 +0.00(+0.00%)
Oct 04, 2004 6.110 6.130 6.060 6.060 443,400 -0.09(-1.46%)
Oct 01, 2004 6.130 6.150 6.040 6.150 470,400 -0.01(-0.16%)
Sep 30, 2004 6.160 6.190 6.120 6.160 484,600 +0.01(+0.16%)
Sep 29, 2004 6.200 6.200 6.120 6.150 354,800 -0.02(-0.32%)
Sep 28, 2004 6.210 6.220 6.140 6.170 513,800 -0.03(-0.48%)
Sep 27, 2004 6.170 6.200 6.110 6.200 617,300 +0.05(+0.81%)
Sep 24, 2004 6.160 6.200 6.140 6.150 367,900 +0.02(+0.33%)
Sep 23, 2004 6.140 6.190 6.110 6.130 524,400 +0.01(+0.16%)
Sep 22, 2004 6.080 6.130 6.080 6.120 451,000 +0.04(+0.66%)
Sep 21, 2004 6.110 6.110 6.060 6.080 369,700 +0.00(+0.00%)
Sep 20, 2004 6.100 6.110 6.070 6.080 335,400 -0.03(-0.49%)
Sep 17, 2004 6.100 6.110 6.070 6.110 283,100 +0.01(+0.16%)
Sep 16, 2004 6.060 6.140 6.050 6.100 495,600 +0.04(+0.66%)
Sep 15, 2004 6.070 6.090 6.030 6.060 326,800 +0.00(+0.00%)
Sep 14, 2004 6.000 6.100 6.000 6.060 506,100 +0.04(+0.66%)
Sep 13, 2004 6.000 6.020 5.970 6.020 381,600 +0.03(+0.50%)
Sep 10, 2004 5.960 6.020 5.960 5.990 360,100 +0.04(+0.67%)
Sep 09, 2004 5.980 5.980 5.940 5.950 449,800 -0.03(-0.50%)
Sep 08, 2004 5.980 6.000 5.960 5.980 403,900 -0.01(-0.17%)
Sep 07, 2004 5.960 6.000 5.940 5.990 534,400 +0.05(+0.84%)
Sep 03, 2004 5.960 5.970 5.900 5.940 509,400 +0.00(+0.00%)
Sep 02, 2004 6.020 6.020 5.920 5.940 438,700 -0.05(-0.83%)
Sep 01, 2004 6.000 6.020 5.960 5.990 413,300 -0.04(-0.66%)
Aug 31, 2004 5.980 6.040 5.980 6.030 452,000 +0.03(+0.50%)
Aug 30, 2004 6.010 6.040 5.990 6.000 423,200 -0.02(-0.33%)
Aug 27, 2004 6.030 6.060 6.020 6.020 326,400 -0.06(-0.99%)
Aug 26, 2004 6.070 6.100 6.050 6.080 361,300 +0.00(+0.00%)
Aug 25, 2004 6.010 6.100 6.010 6.080 367,500 +0.04(+0.66%)
Aug 24, 2004 6.080 6.090 6.000 6.040 488,900 -0.06(-0.98%)
Aug 23, 2004 6.120 6.150 6.090 6.100 397,500 -0.02(-0.33%)
Aug 20, 2004 6.130 6.190 6.110 6.120 389,200 -0.03(-0.49%)
Aug 19, 2004 6.090 6.150 6.050 6.150 387,200 +0.06(+0.99%)
Aug 18, 2004 6.030 6.110 6.020 6.090 397,000 +0.03(+0.50%)
Aug 17, 2004 6.040 6.090 6.030 6.060 343,000 -0.01(-0.16%)
Aug 16, 2004 6.060 6.100 6.010 6.070 508,300 +0.02(+0.33%)
Aug 13, 2004 6.000 6.050 5.990 6.050 297,100 +0.06(+1.00%)
Aug 12, 2004 5.940 6.000 5.940 5.990 521,400 -0.01(-0.17%)
Aug 11, 2004 6.020 6.050 5.980 6.000 391,900 -0.06(-0.99%)
Aug 10, 2004 6.020 6.090 6.020 6.060 493,900 +0.03(+0.50%)
Aug 09, 2004 6.020 6.050 6.000 6.030 562,600 +0.03(+0.50%)
Aug 06, 2004 5.960 6.000 5.960 6.000 818,800 +0.08(+1.35%)
Aug 05, 2004 5.900 5.930 5.890 5.920 324,700 +0.01(+0.17%)
Aug 04, 2004 5.910 5.940 5.890 5.910 313,900 -0.02(-0.34%)
Aug 03, 2004 5.870 5.940 5.860 5.930 314,500 +0.05(+0.85%)
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.