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 (%)
Nov 30, 2020 4.200 4.220 4.080 4.200 696,105 +0.01(+0.24%)
Nov 27, 2020 4.210 4.230 4.170 4.190 378,500 -0.01(-0.24%)
Nov 25, 2020 4.200 4.230 4.190 4.200 594,700 +0.00(+0.00%)
Nov 24, 2020 4.190 4.220 4.180 4.200 719,859 +0.03(+0.72%)
Nov 23, 2020 4.180 4.200 4.160 4.170 616,536 -0.01(-0.24%)
Nov 20, 2020 4.150 4.200 4.150 4.180 779,000 +0.01(+0.24%)
Nov 19, 2020 4.120 4.190 4.120 4.170 1,090,696 +0.00(+0.00%)
Nov 18, 2020 4.110 4.180 4.100 4.170 1,450,795 +0.07(+1.71%)
Nov 17, 2020 4.100 4.150 4.080 4.100 759,571 -0.02(-0.49%)
Nov 16, 2020 4.040 4.120 4.020 4.120 969,565 +0.08(+1.98%)
Nov 13, 2020 4.010 4.040 4.010 4.040 560,600 +0.03(+0.75%)
Nov 12, 2020 4.000 4.020 3.995 4.010 421,609 +0.02(+0.50%)
Nov 11, 2020 3.980 4.010 3.980 3.990 601,505 +0.01(+0.25%)
Nov 10, 2020 3.960 3.990 3.940 3.980 530,385 +0.02(+0.51%)
Nov 09, 2020 3.960 4.000 3.940 3.960 1,103,160 +0.00(+0.00%)
Nov 06, 2020 3.900 3.970 3.860 3.960 488,700 +0.05(+1.28%)
Nov 05, 2020 3.880 3.930 3.870 3.910 598,370 +0.05(+1.30%)
Nov 04, 2020 3.850 3.878 3.820 3.860 812,814 +0.03(+0.78%)
Nov 03, 2020 3.810 3.840 3.790 3.830 1,115,823 +0.03(+0.79%)
Nov 02, 2020 3.830 3.830 3.780 3.800 803,103 +0.00(+0.00%)
Oct 30, 2020 3.840 3.840 3.790 3.800 989,600 -0.02(-0.52%)
Oct 29, 2020 3.850 3.880 3.820 3.820 701,101 -0.01(-0.26%)
Oct 28, 2020 3.860 3.900 3.830 3.830 666,177 -0.04(-1.03%)
Oct 27, 2020 3.880 3.900 3.860 3.870 392,277 -0.01(-0.26%)
Oct 26, 2020 3.940 3.940 3.870 3.880 621,536 -0.07(-1.77%)
Oct 23, 2020 3.930 3.960 3.930 3.950 378,100 +0.03(+0.77%)
Oct 22, 2020 3.910 3.930 3.905 3.920 554,018 +0.01(+0.26%)
Oct 21, 2020 3.900 3.950 3.900 3.910 535,567 -0.01(-0.26%)
Oct 20, 2020 3.890 3.930 3.880 3.920 320,121 +0.04(+1.03%)
Oct 19, 2020 3.930 3.930 3.865 3.880 514,189 -0.04(-1.02%)
Oct 16, 2020 3.940 3.940 3.910 3.920 465,000 -0.04(-1.01%)
Oct 15, 2020 3.960 3.970 3.920 3.960 676,408 +0.00(+0.00%)
Oct 14, 2020 3.950 3.980 3.920 3.960 882,440 +0.03(+0.76%)
Oct 13, 2020 3.930 3.950 3.900 3.930 1,070,217 +0.00(+0.00%)
Oct 12, 2020 3.960 3.970 3.930 3.930 1,097,049 -0.03(-0.76%)
Oct 09, 2020 4.000 4.000 3.940 3.960 830,700 -0.02(-0.50%)
Oct 08, 2020 4.010 4.020 3.970 3.980 674,453 -0.01(-0.25%)
Oct 07, 2020 4.010 4.060 3.990 3.990 694,484 -0.01(-0.25%)
Oct 06, 2020 4.000 4.020 3.990 4.000 418,897 +0.00(+0.00%)
Oct 05, 2020 4.000 4.010 3.985 4.000 459,262 +0.03(+0.76%)
Oct 02, 2020 3.960 4.020 3.950 3.970 489,300 -0.03(-0.75%)
Oct 01, 2020 4.010 4.030 3.990 4.000 817,219 +0.01(+0.25%)
Sep 30, 2020 3.960 4.010 3.940 3.990 1,418,712 +0.05(+1.27%)
Sep 29, 2020 3.950 3.950 3.900 3.940 676,626 +0.03(+0.77%)
Sep 28, 2020 3.870 3.930 3.870 3.910 664,524 +0.04(+1.03%)
Sep 25, 2020 3.890 3.920 3.840 3.870 873,900 -0.02(-0.51%)
Sep 24, 2020 3.970 3.980 3.860 3.890 1,256,242 -0.09(-2.26%)
Sep 23, 2020 4.010 4.040 3.980 3.980 498,916 -0.03(-0.75%)
Sep 22, 2020 4.030 4.040 4.000 4.010 391,559 +0.01(+0.25%)
Sep 21, 2020 4.000 4.040 3.990 4.000 1,134,284 -0.04(-0.93%)
Sep 18, 2020 4.030 4.071 4.030 4.037 614,400 -0.02(-0.56%)
Sep 17, 2020 4.050 4.090 4.040 4.060 719,274 +0.00(+0.00%)
Sep 16, 2020 4.070 4.090 4.060 4.060 663,957 -0.01(-0.25%)
Sep 15, 2020 4.090 4.100 4.060 4.070 827,380 -0.07(-1.69%)
Sep 14, 2020 4.070 4.140 4.040 4.140 630,277 +0.09(+2.22%)
Sep 11, 2020 4.050 4.080 4.040 4.050 178,300 +0.01(+0.25%)
Sep 10, 2020 4.080 4.100 4.040 4.040 372,048 -0.02(-0.49%)
Sep 09, 2020 4.050 4.090 4.050 4.060 393,243 +0.01(+0.25%)
Sep 08, 2020 4.100 4.110 4.040 4.050 558,558 -0.06(-1.46%)
Sep 04, 2020 4.070 4.220 4.010 4.110 968,000 +0.05(+1.23%)
Sep 03, 2020 4.190 4.190 4.040 4.060 796,921 -0.13(-3.10%)
Sep 02, 2020 4.160 4.200 4.160 4.190 477,825 +0.04(+0.96%)
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.