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: 11:45 AM 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 29, 2021 4.230 4.240 4.200 4.220 728,185 +0.00(+0.00%)
Oct 28, 2021 4.200 4.220 4.165 4.220 1,665,446 +0.04(+0.96%)
Oct 27, 2021 4.200 4.220 4.180 4.180 615,030 -0.02(-0.48%)
Oct 26, 2021 4.200 4.200 356,595 +0.02(+0.48%)
Oct 25, 2021 4.200 4.210 4.170 4.180 621,852 -0.05(-1.18%)
Oct 22, 2021 4.140 4.230 4.140 4.230 593,618 +0.10(+2.42%)
Oct 21, 2021 4.190 4.215 4.130 4.130 678,324 -0.08(-1.90%)
Oct 20, 2021 4.200 4.247 4.190 4.210 438,785 +0.02(+0.48%)
Oct 19, 2021 4.240 4.260 4.190 4.190 836,633 -0.03(-0.71%)
Oct 18, 2021 4.200 4.230 4.190 4.220 575,734 +0.03(+0.72%)
Oct 15, 2021 4.230 4.230 4.170 4.190 786,855 -0.02(-0.48%)
Oct 14, 2021 4.190 4.220 4.170 4.210 962,399 +0.05(+1.20%)
Oct 13, 2021 4.250 4.250 4.160 4.160 1,000,367 -0.05(-1.19%)
Oct 12, 2021 4.210 4.230 4.180 4.210 670,620 +0.03(+0.72%)
Oct 11, 2021 4.220 4.250 4.170 4.180 615,107 +0.00(+0.00%)
Oct 08, 2021 4.300 4.300 4.170 4.180 1,179,108 -0.11(-2.56%)
Oct 07, 2021 4.240 4.290 4.190 4.290 2,408,388 +0.10(+2.39%)
Oct 06, 2021 4.150 4.200 4.140 4.190 2,304,478 +0.02(+0.48%)
Oct 05, 2021 4.130 4.210 4.130 4.170 1,140,944 +0.04(+0.97%)
Oct 04, 2021 4.190 4.190 4.120 4.130 909,535 -0.01(-0.24%)
Oct 01, 2021 4.150 4.170 4.120 4.140 952,665 -0.01(-0.24%)
Sep 30, 2021 4.140 4.150 4.110 4.150 1,419,255 +0.07(+1.72%)
Sep 29, 2021 4.080 4.100 4.060 4.080 2,296,397 +0.02(+0.49%)
Sep 28, 2021 4.020 4.060 4.000 4.060 1,516,710 +0.02(+0.50%)
Sep 27, 2021 4.020 4.050 4.000 4.040 873,801 +0.02(+0.50%)
Sep 24, 2021 4.010 4.047 4.010 4.020 1,377,316 -0.01(-0.25%)
Sep 23, 2021 4.030 4.060 4.020 4.030 868,686 +0.00(+0.00%)
Sep 22, 2021 4.020 4.050 3.980 4.030 958,799 +0.01(+0.25%)
Sep 21, 2021 4.120 4.130 3.950 4.020 2,570,661 -0.09(-2.19%)
Sep 20, 2021 4.110 4.120 4.060 4.110 1,664,490 -0.05(-1.20%)
Sep 17, 2021 4.210 4.219 4.140 4.160 1,517,372 -0.07(-1.65%)
Sep 16, 2021 4.270 4.279 4.230 4.230 619,295 -0.06(-1.40%)
Sep 15, 2021 4.250 4.290 4.240 4.290 592,574 +0.03(+0.70%)
Sep 14, 2021 4.270 4.288 4.230 4.260 326,490 -0.02(-0.47%)
Sep 13, 2021 4.260 4.295 4.260 4.280 319,994 +0.02(+0.47%)
Sep 10, 2021 4.290 4.300 4.240 4.260 428,907 -0.05(-1.16%)
Sep 09, 2021 4.250 4.310 4.240 4.310 776,555 +0.06(+1.41%)
Sep 08, 2021 4.250 4.260 4.240 4.250 581,805 +0.00(+0.00%)
Sep 07, 2021 4.260 4.270 4.240 4.250 422,674 -0.02(-0.47%)
Sep 03, 2021 4.250 4.270 4.250 4.270 835,089 +0.03(+0.71%)
Sep 02, 2021 4.230 4.250 4.230 4.240 451,473 +0.00(+0.00%)
Sep 01, 2021 4.260 4.270 4.210 4.240 1,626,697 -0.02(-0.47%)
Aug 31, 2021 4.280 4.280 4.230 4.260 1,127,804 +0.02(+0.47%)
Aug 30, 2021 4.230 4.240 4.220 4.240 478,078 +0.00(+0.00%)
Aug 27, 2021 4.240 4.240 4.220 4.240 607,211 +0.01(+0.24%)
Aug 26, 2021 4.260 4.260 4.220 4.230 389,593 -0.01(-0.24%)
Aug 25, 2021 4.270 4.310 4.240 4.240 444,422 -0.03(-0.70%)
Aug 24, 2021 4.280 4.290 4.260 4.270 395,393 +0.00(+0.00%)
Aug 23, 2021 4.300 4.310 4.250 4.270 456,003 -0.03(-0.70%)
Aug 20, 2021 4.320 4.327 4.300 4.300 312,471 +0.01(+0.23%)
Aug 19, 2021 4.300 4.350 4.290 4.290 474,085 -0.03(-0.69%)
Aug 18, 2021 4.330 4.349 4.320 4.320 336,442 -0.01(-0.23%)
Aug 17, 2021 4.320 4.360 4.310 4.330 384,182 +0.01(+0.23%)
Aug 16, 2021 4.370 4.370 4.310 4.320 524,613 -0.05(-1.14%)
Aug 13, 2021 4.340 4.395 4.320 4.370 566,694 +0.05(+1.16%)
Aug 12, 2021 4.370 4.377 4.320 4.320 490,399 -0.03(-0.69%)
Aug 11, 2021 4.350 4.380 4.330 4.350 447,207 +0.00(+0.00%)
Aug 10, 2021 4.340 4.380 4.340 4.350 368,306 -0.01(-0.23%)
Aug 09, 2021 4.370 4.370 4.340 4.360 359,642 +0.00(+0.00%)
Aug 06, 2021 4.340 4.370 4.330 4.360 512,970 +0.02(+0.46%)
Aug 05, 2021 4.350 4.390 4.330 4.340 380,809 +0.01(+0.23%)
Aug 04, 2021 4.320 4.350 4.320 4.330 283,256 -0.02(-0.46%)
Aug 03, 2021 4.340 4.350 4.335 4.350 243,014 +0.03(+0.69%)
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.