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 )

2.665 +0.005 (+0.19%)
Streaming Delayed Price Updated: 1:02 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 31, 2019 4.240 4.250 4.240 4.250 355,890 +0.02(+0.47%)
Oct 30, 2019 4.230 4.250 4.220 4.230 543,210 -0.01(-0.24%)
Oct 29, 2019 4.250 4.250 4.220 4.240 734,589 +0.00(+0.00%)
Oct 28, 2019 4.240 4.250 4.220 4.240 512,710 +0.01(+0.24%)
Oct 25, 2019 4.240 4.250 4.230 4.230 494,500 -0.02(-0.47%)
Oct 24, 2019 4.220 4.250 4.220 4.250 335,246 +0.03(+0.80%)
Oct 23, 2019 4.230 4.240 4.210 4.216 430,619 -0.02(-0.56%)
Oct 22, 2019 4.230 4.240 4.210 4.240 422,016 +0.01(+0.24%)
Oct 21, 2019 4.230 4.238 4.220 4.230 465,218 +0.01(+0.24%)
Oct 18, 2019 4.210 4.240 4.210 4.220 551,700 -0.02(-0.47%)
Oct 17, 2019 4.230 4.250 4.220 4.240 479,825 +0.01(+0.24%)
Oct 16, 2019 4.220 4.230 4.210 4.230 593,368 +0.00(+0.00%)
Oct 15, 2019 4.230 4.240 4.220 4.230 539,156 +0.00(+0.00%)
Oct 14, 2019 4.220 4.230 4.210 4.230 329,343 +0.01(+0.24%)
Oct 11, 2019 4.230 4.240 4.220 4.220 410,000 +0.00(+0.00%)
Oct 10, 2019 4.210 4.230 4.210 4.220 272,042 +0.01(+0.24%)
Oct 09, 2019 4.220 4.234 4.210 4.210 452,136 -0.01(-0.24%)
Oct 08, 2019 4.220 4.230 4.210 4.220 254,243 +0.00(+0.00%)
Oct 07, 2019 4.230 4.240 4.220 4.220 632,164 +0.00(+0.00%)
Oct 04, 2019 4.210 4.220 4.200 4.220 468,900 +0.01(+0.24%)
Oct 03, 2019 4.170 4.210 4.170 4.210 247,184 +0.03(+0.72%)
Oct 02, 2019 4.190 4.200 4.165 4.180 482,530 -0.03(-0.59%)
Oct 01, 2019 4.190 4.220 4.190 4.205 476,664 +0.01(+0.36%)
Sep 30, 2019 4.210 4.220 4.190 4.190 808,303 +0.00(+0.00%)
Sep 27, 2019 4.200 4.210 4.180 4.190 308,100 -0.01(-0.24%)
Sep 26, 2019 4.210 4.210 4.190 4.200 427,914 +0.02(+0.48%)
Sep 25, 2019 4.190 4.205 4.180 4.180 556,896 -0.03(-0.71%)
Sep 24, 2019 4.190 4.220 4.180 4.210 569,682 +0.02(+0.48%)
Sep 23, 2019 4.210 4.220 4.190 4.190 535,933 -0.02(-0.48%)
Sep 20, 2019 4.190 4.210 4.180 4.210 298,400 -0.01(-0.24%)
Sep 19, 2019 4.190 4.220 4.190 4.220 440,638 +0.04(+0.96%)
Sep 18, 2019 4.210 4.210 4.180 4.180 563,361 -0.03(-0.71%)
Sep 17, 2019 4.220 4.220 4.200 4.210 355,033 -0.01(-0.24%)
Sep 16, 2019 4.210 4.230 4.200 4.220 506,606 +0.02(+0.48%)
Sep 13, 2019 4.210 4.220 4.200 4.200 482,200 +0.00(+0.00%)
Sep 12, 2019 4.210 4.210 4.200 4.200 435,470 +0.00(+0.00%)
Sep 11, 2019 4.210 4.220 4.200 4.200 453,730 +0.00(+0.00%)
Sep 10, 2019 4.200 4.210 4.190 4.200 457,558 +0.01(+0.24%)
Sep 09, 2019 4.220 4.229 4.180 4.190 456,790 -0.01(-0.24%)
Sep 06, 2019 4.190 4.210 4.188 4.200 520,000 +0.01(+0.24%)
Sep 05, 2019 4.200 4.220 4.180 4.190 674,835 +0.00(+0.00%)
Sep 04, 2019 4.180 4.200 4.170 4.190 368,511 +0.03(+0.72%)
Sep 03, 2019 4.180 4.180 4.150 4.160 508,723 -0.02(-0.48%)
Aug 30, 2019 4.170 4.180 4.170 4.180 398,300 -0.01(-0.24%)
Aug 29, 2019 4.200 4.200 4.180 4.190 480,924 +0.01(+0.24%)
Aug 28, 2019 4.160 4.190 4.150 4.180 1,145,281 +0.03(+0.72%)
Aug 27, 2019 4.170 4.180 4.150 4.150 656,881 +0.00(+0.00%)
Aug 26, 2019 4.140 4.160 4.130 4.150 921,425 +0.02(+0.48%)
Aug 23, 2019 4.130 4.160 4.125 4.130 455,500 +0.00(+0.00%)
Aug 22, 2019 4.140 4.150 4.130 4.130 335,194 -0.01(-0.24%)
Aug 21, 2019 4.120 4.160 4.120 4.140 533,116 +0.01(+0.24%)
Aug 20, 2019 4.130 4.140 4.110 4.130 422,375 +0.01(+0.24%)
Aug 19, 2019 4.130 4.150 4.120 4.120 552,058 +0.00(+0.00%)
Aug 16, 2019 4.130 4.160 4.120 4.120 550,100 -0.02(-0.48%)
Aug 15, 2019 4.140 4.150 4.140 4.140 302,470 +0.01(+0.24%)
Aug 14, 2019 4.160 4.170 4.120 4.130 1,203,480 -0.05(-1.20%)
Aug 13, 2019 4.150 4.200 4.140 4.180 624,047 +0.02(+0.48%)
Aug 12, 2019 4.210 4.210 4.150 4.160 659,766 -0.05(-1.19%)
Aug 09, 2019 4.190 4.220 4.180 4.210 495,500 +0.02(+0.48%)
Aug 08, 2019 4.160 4.200 4.155 4.190 327,818 +0.05(+1.21%)
Aug 07, 2019 4.180 4.180 4.130 4.140 716,353 -0.03(-0.72%)
Aug 06, 2019 4.150 4.180 4.150 4.170 403,687 +0.02(+0.48%)
Aug 05, 2019 4.210 4.220 4.130 4.150 924,497 -0.06(-1.43%)
Aug 02, 2019 4.230 4.240 4.200 4.210 732,100 -0.03(-0.71%)
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.