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 )

2.650 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2013 6.430 6.460 6.400 6.455 538,651 +0.01(+0.23%)
Oct 30, 2013 6.490 6.490 6.420 6.440 612,076 -0.03(-0.46%)
Oct 29, 2013 6.580 6.580 6.460 6.470 874,276 -0.11(-1.67%)
Oct 28, 2013 6.590 6.610 6.570 6.580 1,108,016 +0.01(+0.15%)
Oct 25, 2013 6.510 6.570 6.500 6.570 1,170,098 +0.08(+1.23%)
Oct 24, 2013 6.470 6.520 6.420 6.490 1,286,047 +0.04(+0.62%)
Oct 23, 2013 6.360 6.470 6.320 6.450 3,209,196 +0.14(+2.22%)
Oct 22, 2013 6.280 6.320 6.260 6.310 1,100,400 +0.06(+0.96%)
Oct 21, 2013 6.220 6.290 6.220 6.250 820,243 +0.00(+0.00%)
Oct 18, 2013 6.190 6.270 6.160 6.250 1,863,403 +0.09(+1.46%)
Oct 17, 2013 6.070 6.180 6.000 6.160 2,043,425 +0.11(+1.82%)
Oct 16, 2013 6.110 6.140 6.000 6.050 4,482,052 -0.06(-0.98%)
Oct 15, 2013 6.120 6.130 6.090 6.110 556,745 +0.01(+0.16%)
Oct 14, 2013 6.130 6.130 6.090 6.100 505,236 -0.04(-0.65%)
Oct 11, 2013 6.130 6.150 6.090 6.140 456,602 +0.02(+0.33%)
Oct 10, 2013 6.070 6.150 6.060 6.120 499,733 +0.06(+0.99%)
Oct 09, 2013 6.060 6.070 6.020 6.060 832,858 +0.01(+0.17%)
Oct 08, 2013 6.090 6.120 6.050 6.050 846,733 -0.05(-0.82%)
Oct 07, 2013 6.100 6.110 6.080 6.100 728,358 +0.00(+0.00%)
Oct 04, 2013 6.130 6.170 6.100 6.100 1,076,268 -0.04(-0.65%)
Oct 03, 2013 6.130 6.180 6.125 6.140 788,804 +0.01(+0.16%)
Oct 02, 2013 6.120 6.160 6.110 6.130 1,118,172 +0.00(+0.00%)
Oct 01, 2013 6.080 6.140 6.080 6.130 676,827 +0.07(+1.16%)
Sep 30, 2013 6.100 6.110 6.060 6.060 753,398 -0.06(-0.98%)
Sep 27, 2013 6.080 6.120 6.080 6.120 700,417 +0.01(+0.16%)
Sep 26, 2013 6.120 6.150 6.100 6.110 916,347 -0.03(-0.49%)
Sep 25, 2013 6.110 6.160 6.130 6.140 933,707 +0.01(+0.16%)
Sep 24, 2013 6.100 6.130 6.090 6.130 420,398 +0.00(+0.00%)
Sep 23, 2013 6.100 6.150 6.080 6.130 978,695 +0.03(+0.49%)
Sep 20, 2013 6.100 6.140 6.080 6.100 1,033,740 +0.00(+0.00%)
Sep 19, 2013 6.190 6.190 6.040 6.100 1,497,467 -0.04(-0.73%)
Sep 18, 2013 6.030 6.200 6.010 6.145 1,610,463 +0.09(+1.57%)
Sep 17, 2013 6.030 6.068 6.030 6.050 854,089 +0.02(+0.33%)
Sep 16, 2013 6.050 6.060 6.020 6.030 879,050 +0.04(+0.67%)
Sep 13, 2013 6.010 6.020 5.970 5.990 813,641 -0.00(-0.08%)
Sep 12, 2013 6.030 6.050 5.970 5.995 933,780 -0.04(-0.75%)
Sep 11, 2013 6.050 6.070 6.010 6.040 816,728 -0.02(-0.33%)
Sep 10, 2013 6.010 6.060 5.990 6.060 1,657,234 +0.09(+1.51%)
Sep 09, 2013 5.960 6.010 5.950 5.970 1,021,899 +0.03(+0.51%)
Sep 06, 2013 5.930 5.990 5.930 5.940 1,048,514 +0.02(+0.34%)
Sep 05, 2013 6.060 6.080 5.900 5.920 2,382,597 -0.16(-2.63%)
Sep 04, 2013 6.030 6.090 6.020 6.080 1,172,678 +0.04(+0.66%)
Sep 03, 2013 6.030 6.080 6.030 6.040 912,196 +0.01(+0.17%)
Aug 30, 2013 6.010 6.050 6.000 6.030 770,530 +0.02(+0.33%)
Aug 29, 2013 6.060 6.060 5.990 6.010 980,936 -0.04(-0.66%)
Aug 28, 2013 5.950 6.100 5.950 6.050 843,893 +0.04(+0.67%)
Aug 27, 2013 6.030 6.100 5.900 6.010 1,162,479 -0.09(-1.48%)
Aug 26, 2013 6.150 6.190 6.100 6.100 1,493,310 -0.08(-1.29%)
Aug 23, 2013 6.140 6.180 6.100 6.180 1,088,555 +0.02(+0.32%)
Aug 22, 2013 6.060 6.190 6.050 6.160 1,159,959 +0.08(+1.32%)
Aug 21, 2013 6.050 6.080 6.020 6.080 1,196,009 +0.01(+0.16%)
Aug 20, 2013 6.050 6.100 6.030 6.070 1,104,992 +0.00(+0.00%)
Aug 19, 2013 6.170 6.210 6.070 6.070 1,671,907 -0.13(-2.10%)
Aug 16, 2013 6.180 6.248 6.180 6.200 836,370 +0.01(+0.16%)
Aug 15, 2013 6.200 6.220 6.160 6.190 1,462,676 -0.04(-0.64%)
Aug 14, 2013 6.120 6.260 6.120 6.230 1,770,202 +0.06(+0.97%)
Aug 13, 2013 6.090 6.210 6.050 6.170 2,696,365 +0.06(+0.98%)
Aug 12, 2013 6.060 6.120 6.060 6.110 1,084,533 +0.01(+0.16%)
Aug 09, 2013 6.010 6.100 6.010 6.100 1,000,558 +0.04(+0.66%)
Aug 08, 2013 5.860 6.060 5.860 6.060 2,357,530 +0.18(+3.06%)
Aug 07, 2013 5.840 5.910 5.820 5.880 1,808,074 +0.02(+0.34%)
Aug 06, 2013 5.850 5.910 5.830 5.860 2,178,548 -0.02(-0.34%)
Aug 05, 2013 6.010 6.010 5.860 5.880 3,240,792 -0.16(-2.65%)
Aug 02, 2013 6.070 6.070 6.010 6.040 1,033,640 -0.04(-0.66%)
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.