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
Streaming Delayed 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, 2011 7.050 7.110 6.910 6.930 950,900 -0.18(-2.53%)
Oct 28, 2011 7.120 7.200 7.081 7.110 550,080 -0.04(-0.56%)
Oct 27, 2011 7.230 7.240 7.150 7.150 819,107 +0.00(+0.00%)
Oct 26, 2011 7.200 7.210 7.090 7.150 696,444 -0.02(-0.28%)
Oct 25, 2011 7.120 7.170 7.064 7.170 540,861 +0.02(+0.28%)
Oct 24, 2011 7.080 7.150 7.050 7.150 557,515 +0.07(+0.99%)
Oct 21, 2011 7.050 7.080 6.990 7.080 420,128 +0.07(+1.00%)
Oct 20, 2011 6.970 7.020 6.901 7.010 510,765 +0.03(+0.43%)
Oct 19, 2011 7.010 7.040 6.920 6.980 702,711 -0.01(-0.14%)
Oct 18, 2011 6.990 7.070 6.900 6.990 797,101 +0.00(+0.00%)
Oct 17, 2011 7.030 7.036 6.940 6.990 719,699 -0.01(-0.14%)
Oct 14, 2011 7.020 7.050 6.790 7.000 901,093 +0.06(+0.86%)
Oct 13, 2011 6.860 6.950 6.770 6.940 536,754 +0.07(+1.02%)
Oct 12, 2011 6.880 6.920 6.840 6.870 714,589 +0.03(+0.44%)
Oct 11, 2011 6.730 6.856 6.720 6.840 553,383 +0.09(+1.33%)
Oct 10, 2011 6.660 6.800 6.630 6.750 770,075 +0.14(+2.12%)
Oct 07, 2011 6.610 6.670 6.520 6.610 759,540 +0.03(+0.46%)
Oct 06, 2011 6.532 6.600 6.460 6.580 1,018,814 +0.09(+1.39%)
Oct 05, 2011 6.340 6.520 6.290 6.490 1,506,341 +0.21(+3.34%)
Oct 04, 2011 6.310 6.380 6.100 6.280 2,813,156 -0.12(-1.88%)
Oct 03, 2011 6.650 6.890 6.350 6.400 2,345,181 -0.49(-7.11%)
Sep 30, 2011 6.660 6.900 6.430 6.890 5,221,146 +0.19(+2.84%)
Sep 29, 2011 6.940 7.000 6.680 6.700 1,653,508 -0.18(-2.62%)
Sep 28, 2011 7.070 7.130 6.880 6.880 902,344 -0.22(-3.10%)
Sep 27, 2011 7.080 7.210 7.070 7.100 606,241 +0.04(+0.57%)
Sep 26, 2011 7.130 7.130 6.910 7.060 1,616,968 -0.07(-0.98%)
Sep 23, 2011 7.110 7.240 7.090 7.130 840,792 -0.03(-0.42%)
Sep 22, 2011 7.250 7.300 7.150 7.160 1,098,384 -0.22(-2.98%)
Sep 21, 2011 7.430 7.480 7.380 7.380 478,284 -0.07(-0.94%)
Sep 20, 2011 7.510 7.510 7.422 7.450 696,497 -0.03(-0.40%)
Sep 19, 2011 7.410 7.480 7.360 7.480 818,660 +0.06(+0.81%)
Sep 16, 2011 7.380 7.460 7.370 7.420 455,111 +0.06(+0.82%)
Sep 15, 2011 7.390 7.400 7.300 7.360 562,854 -0.01(-0.14%)
Sep 14, 2011 7.430 7.440 7.300 7.370 540,787 -0.03(-0.41%)
Sep 13, 2011 7.420 7.480 7.350 7.400 517,526 -0.04(-0.54%)
Sep 12, 2011 7.420 7.490 7.340 7.440 938,329 -0.05(-0.67%)
Sep 09, 2011 7.420 7.490 7.420 7.490 342,538 +0.05(+0.67%)
Sep 08, 2011 7.460 7.483 7.420 7.440 293,228 -0.05(-0.67%)
Sep 07, 2011 7.490 7.500 7.450 7.490 600,618 +0.06(+0.81%)
Sep 06, 2011 7.450 7.510 7.410 7.430 811,253 -0.10(-1.33%)
Sep 02, 2011 7.530 7.570 7.470 7.530 789,352 -0.03(-0.40%)
Sep 01, 2011 7.620 7.640 7.530 7.560 653,779 -0.07(-0.92%)
Aug 31, 2011 7.630 7.660 7.560 7.630 544,417 +0.05(+0.66%)
Aug 30, 2011 7.620 7.669 7.550 7.580 719,742 -0.06(-0.79%)
Aug 29, 2011 7.610 7.730 7.560 7.640 789,595 +0.04(+0.53%)
Aug 26, 2011 7.480 7.600 7.470 7.600 396,356 +0.08(+1.06%)
Aug 25, 2011 7.510 7.580 7.420 7.520 717,193 +0.02(+0.27%)
Aug 24, 2011 7.520 7.539 7.420 7.500 632,135 -0.01(-0.13%)
Aug 23, 2011 7.390 7.530 7.310 7.510 590,481 +0.16(+2.18%)
Aug 22, 2011 7.510 7.510 7.290 7.350 882,164 -0.06(-0.81%)
Aug 19, 2011 7.430 7.500 7.380 7.410 934,181 -0.06(-0.80%)
Aug 18, 2011 7.410 7.510 7.350 7.470 926,529 -0.09(-1.19%)
Aug 17, 2011 7.580 7.620 7.500 7.560 796,934 +0.03(+0.40%)
Aug 16, 2011 7.630 7.700 7.480 7.530 1,118,913 -0.17(-2.21%)
Aug 15, 2011 7.680 7.750 7.620 7.700 979,714 +0.13(+1.72%)
Aug 12, 2011 7.440 7.580 7.430 7.570 880,797 +0.18(+2.44%)
Aug 11, 2011 7.440 7.480 7.310 7.390 949,484 +0.00(+0.00%)
Aug 10, 2011 7.140 7.500 7.140 7.390 1,363,010 +0.09(+1.23%)
Aug 09, 2011 7.100 7.300 6.900 7.300 1,594,396 +0.39(+5.64%)
Aug 08, 2011 6.890 7.000 6.830 6.910 2,881,845 -0.33(-4.56%)
Aug 05, 2011 7.320 7.360 6.840 7.240 3,368,511 -0.06(-0.82%)
Aug 04, 2011 7.670 7.750 7.300 7.300 2,364,250 -0.44(-5.68%)
Aug 03, 2011 7.660 7.760 7.590 7.740 966,192 +0.05(+0.65%)
Aug 02, 2011 7.710 7.740 7.680 7.690 690,247 -0.04(-0.52%)
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.