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, 2008 4.300 4.400 4.110 4.180 606,483 -0.09(-2.11%)
Oct 30, 2008 4.260 4.390 4.220 4.270 580,108 +0.04(+0.95%)
Oct 29, 2008 3.990 4.290 3.980 4.230 749,742 +0.13(+3.17%)
Oct 28, 2008 4.000 4.100 3.860 4.100 850,092 +0.14(+3.58%)
Oct 27, 2008 3.940 4.088 3.860 3.958 1,175,034 -0.01(-0.29%)
Oct 24, 2008 3.920 4.000 3.750 3.970 1,048,379 -0.10(-2.50%)
Oct 23, 2008 4.110 4.220 4.030 4.072 768,325 -0.12(-2.82%)
Oct 22, 2008 4.260 4.390 4.100 4.190 962,405 -0.30(-6.68%)
Oct 21, 2008 4.570 4.600 4.430 4.490 691,755 -0.08(-1.75%)
Oct 20, 2008 4.330 4.630 4.320 4.570 993,373 +0.28(+6.48%)
Oct 17, 2008 4.170 4.312 4.080 4.292 947,154 +0.10(+2.43%)
Oct 16, 2008 4.330 4.330 4.040 4.190 962,063 +0.11(+2.70%)
Oct 15, 2008 4.440 4.440 4.030 4.080 1,255,519 -0.27(-6.21%)
Oct 14, 2008 4.430 4.490 4.250 4.350 1,629,544 +0.18(+4.32%)
Oct 13, 2008 4.010 4.200 4.000 4.170 1,453,786 +0.56(+15.51%)
Oct 10, 2008 3.500 3.800 3.300 3.610 2,729,122 -0.26(-6.72%)
Oct 09, 2008 4.200 4.380 3.850 3.870 1,383,419 -0.25(-6.07%)
Oct 08, 2008 4.110 4.250 3.800 4.120 2,879,485 -0.15(-3.52%)
Oct 07, 2008 4.420 4.500 4.270 4.270 1,775,924 -0.14(-3.11%)
Oct 06, 2008 4.550 4.570 4.180 4.407 2,913,513 -0.41(-8.57%)
Oct 03, 2008 4.550 4.960 4.320 4.820 0 -0.05(-1.03%)
Oct 02, 2008 5.110 5.110 4.830 4.870 842,663 -0.18(-3.56%)
Oct 01, 2008 5.000 5.150 4.980 5.050 407,830 +0.03(+0.60%)
Sep 30, 2008 4.880 5.200 4.180 5.020 1,146,421 -0.00(-0.02%)
Sep 29, 2008 5.240 5.285 4.960 5.021 1,581,453 -0.29(-5.44%)
Sep 26, 2008 5.310 5.470 5.260 5.310 0 -0.15(-2.75%)
Sep 25, 2008 5.300 5.530 5.300 5.460 798,117 +0.11(+2.06%)
Sep 24, 2008 5.410 5.470 5.320 5.350 678,165 -0.03(-0.56%)
Sep 23, 2008 5.500 5.526 5.300 5.380 817,256 -0.18(-3.24%)
Sep 22, 2008 5.500 5.580 5.400 5.560 1,279,066 +0.14(+2.58%)
Sep 19, 2008 5.230 5.550 5.217 5.420 0 +0.40(+7.97%)
Sep 18, 2008 4.820 5.100 4.810 5.020 1,811,897 +0.21(+4.37%)
Sep 17, 2008 4.780 4.980 4.730 4.810 2,143,474 -0.13(-2.63%)
Sep 16, 2008 4.990 4.990 4.550 4.940 1,646,324 -0.14(-2.76%)
Sep 15, 2008 5.000 5.250 4.960 5.080 1,211,807 -0.02(-0.39%)
Sep 12, 2008 5.020 5.120 5.010 5.100 1,823,231 +0.03(+0.59%)
Sep 11, 2008 5.110 5.200 5.070 5.070 1,486,686 -0.15(-2.87%)
Sep 10, 2008 5.280 5.330 5.200 5.220 1,565,987 -0.13(-2.43%)
Sep 09, 2008 5.410 5.540 5.270 5.350 998,462 -0.16(-2.90%)
Sep 08, 2008 5.410 5.540 5.400 5.510 920,883 +0.04(+0.73%)
Sep 05, 2008 5.510 5.590 5.430 5.470 0 -0.12(-2.15%)
Sep 04, 2008 5.610 5.640 5.580 5.590 948,621 -0.10(-1.76%)
Sep 03, 2008 5.730 5.750 5.610 5.690 721,383 -0.03(-0.52%)
Sep 02, 2008 5.800 5.800 5.660 5.720 947,658 -0.06(-1.04%)
Aug 29, 2008 5.760 5.820 5.760 5.780 0 +0.01(+0.17%)
Aug 28, 2008 5.780 5.830 5.770 5.770 678,159 -0.03(-0.52%)
Aug 27, 2008 5.850 5.870 5.800 5.800 427,876 -0.07(-1.19%)
Aug 26, 2008 5.850 5.870 5.830 5.870 361,591 +0.00(+0.00%)
Aug 25, 2008 5.920 5.930 5.860 5.870 310,333 -0.04(-0.68%)
Aug 22, 2008 5.900 5.930 5.860 5.910 417,072 +0.03(+0.51%)
Aug 21, 2008 5.880 5.900 5.860 5.880 366,942 +0.02(+0.27%)
Aug 20, 2008 5.860 5.890 5.830 5.864 332,287 -0.01(-0.10%)
Aug 19, 2008 5.810 5.890 5.810 5.870 396,131 +0.04(+0.69%)
Aug 18, 2008 5.870 5.930 5.820 5.830 793,224 -0.04(-0.68%)
Aug 15, 2008 5.870 5.930 5.870 5.870 0 -0.05(-0.84%)
Aug 14, 2008 5.850 5.930 5.850 5.920 368,260 +0.06(+1.02%)
Aug 13, 2008 5.860 5.910 5.810 5.860 443,592 +0.01(+0.17%)
Aug 12, 2008 5.800 5.860 5.750 5.850 640,980 +0.07(+1.21%)
Aug 11, 2008 5.850 5.870 5.750 5.780 744,555 -0.05(-0.86%)
Aug 08, 2008 5.900 5.930 5.730 5.830 1,458,620 -0.08(-1.36%)
Aug 07, 2008 6.000 6.010 5.900 5.910 582,756 -0.09(-1.50%)
Aug 06, 2008 6.030 6.030 5.980 6.000 490,800 -0.01(-0.17%)
Aug 05, 2008 6.000 6.050 5.970 6.010 749,473 -0.03(-0.50%)
Aug 04, 2008 6.070 6.090 6.010 6.040 276,502 -0.02(-0.33%)
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.