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: 4:10 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 (%)
Dec 31, 2003 6.350 6.360 6.210 6.350 590,500 -0.01(-0.16%)
Dec 30, 2003 6.370 6.370 6.320 6.360 531,700 +0.00(+0.00%)
Dec 29, 2003 6.400 6.400 6.350 6.360 517,500 -0.02(-0.31%)
Dec 26, 2003 6.380 6.400 6.360 6.380 317,100 +0.02(+0.31%)
Dec 24, 2003 6.240 6.370 6.200 6.360 399,800 +0.12(+1.92%)
Dec 23, 2003 6.260 6.280 6.150 6.240 1,145,600 -0.07(-1.11%)
Dec 22, 2003 6.480 6.500 6.000 6.310 2,051,900 -0.16(-2.47%)
Dec 19, 2003 6.500 6.500 6.450 6.470 691,800 -0.03(-0.46%)
Dec 18, 2003 6.520 6.530 6.500 6.500 611,800 -0.01(-0.15%)
Dec 17, 2003 6.490 6.530 6.490 6.510 878,900 +0.02(+0.31%)
Dec 16, 2003 6.440 6.490 6.430 6.490 628,100 +0.05(+0.78%)
Dec 15, 2003 6.500 6.500 6.430 6.440 963,900 -0.10(-1.53%)
Dec 12, 2003 6.440 6.580 6.460 6.540 1,203,900 +0.10(+1.55%)
Dec 11, 2003 6.310 6.450 6.250 6.440 817,300 +0.13(+2.06%)
Dec 10, 2003 6.280 6.320 6.280 6.310 661,500 +0.03(+0.48%)
Dec 09, 2003 6.250 6.280 6.240 6.280 499,800 +0.03(+0.48%)
Dec 08, 2003 6.230 6.270 6.210 6.250 745,200 +0.03(+0.48%)
Dec 05, 2003 6.150 6.230 6.130 6.220 446,300 +0.04(+0.65%)
Dec 04, 2003 6.250 6.250 6.160 6.180 639,900 -0.04(-0.64%)
Dec 03, 2003 6.210 6.270 6.200 6.220 600,500 +0.02(+0.32%)
Dec 02, 2003 6.230 6.230 6.190 6.200 748,600 +0.00(+0.00%)
Dec 01, 2003 6.260 6.260 6.180 6.200 1,064,600 -0.06(-0.96%)
Nov 28, 2003 6.230 6.270 6.230 6.260 451,900 +0.07(+1.13%)
Nov 26, 2003 6.230 6.240 6.180 6.190 695,000 -0.04(-0.64%)
Nov 25, 2003 6.240 6.250 6.220 6.230 793,500 +0.01(+0.16%)
Nov 24, 2003 6.200 6.250 6.190 6.220 1,440,900 +0.04(+0.65%)
Nov 21, 2003 6.190 6.200 6.150 6.180 712,500 -0.01(-0.16%)
Nov 20, 2003 6.140 6.170 6.130 6.190 641,100 +0.06(+0.98%)
Nov 19, 2003 6.130 6.140 6.130 6.130 717,300 +0.01(+0.16%)
Nov 18, 2003 6.140 6.170 6.120 6.120 706,700 +0.00(+0.00%)
Nov 17, 2003 6.120 6.130 6.050 6.120 818,100 +0.00(+0.00%)
Nov 14, 2003 6.040 6.120 6.030 6.120 707,700 +0.09(+1.49%)
Nov 13, 2003 6.050 6.050 6.020 6.030 513,000 +0.01(+0.17%)
Nov 12, 2003 6.010 6.020 6.000 6.020 428,800 +0.00(+0.00%)
Nov 11, 2003 6.010 6.030 5.990 6.020 490,800 +0.01(+0.17%)
Nov 10, 2003 6.020 6.030 5.990 6.010 685,700 +0.01(+0.17%)
Nov 07, 2003 5.990 6.020 5.980 6.000 525,300 +0.02(+0.33%)
Nov 06, 2003 5.940 5.990 5.930 5.980 468,800 +0.05(+0.84%)
Nov 05, 2003 5.890 5.950 5.840 5.930 723,400 +0.04(+0.68%)
Nov 04, 2003 5.890 5.940 5.860 5.890 665,983 -0.06(-1.01%)
Nov 03, 2003 6.030 6.030 5.860 5.950 1,090,276 -0.08(-1.33%)
Oct 31, 2003 6.030 6.030 6.000 6.030 629,500 +0.02(+0.33%)
Oct 30, 2003 6.030 6.050 6.000 6.010 745,400 -0.02(-0.33%)
Oct 29, 2003 6.010 6.030 5.980 6.030 935,800 +0.04(+0.67%)
Oct 28, 2003 6.000 6.030 5.980 5.990 1,042,600 -0.01(-0.17%)
Oct 27, 2003 6.010 6.040 5.970 6.000 1,138,400 +0.01(+0.17%)
Oct 24, 2003 5.990 6.000 5.950 5.990 1,009,400 +0.03(+0.50%)
Oct 23, 2003 5.920 5.970 5.900 5.960 585,700 +0.03(+0.51%)
Oct 22, 2003 5.860 5.940 5.840 5.930 840,100 +0.09(+1.54%)
Oct 21, 2003 5.810 5.840 5.800 5.840 725,000 +0.03(+0.52%)
Oct 20, 2003 5.790 5.850 5.790 5.810 607,500 -0.03(-0.51%)
Oct 17, 2003 5.830 5.840 5.830 5.840 574,100 +0.00(+0.00%)
Oct 16, 2003 5.850 5.860 5.820 5.840 469,200 +0.02(+0.34%)
Oct 15, 2003 5.840 5.870 5.800 5.820 618,500 -0.02(-0.34%)
Oct 14, 2003 5.830 5.840 5.800 5.840 703,800 +0.02(+0.34%)
Oct 13, 2003 5.770 5.830 5.760 5.820 687,200 +0.05(+0.87%)
Oct 10, 2003 5.750 5.780 5.750 5.770 505,200 +0.02(+0.35%)
Oct 09, 2003 5.720 5.750 5.710 5.750 375,900 +0.03(+0.52%)
Oct 08, 2003 5.700 5.760 5.700 5.720 535,600 +0.03(+0.53%)
Oct 07, 2003 5.700 5.710 5.620 5.690 715,800 +0.03(+0.53%)
Oct 06, 2003 5.690 5.690 5.630 5.660 501,000 -0.04(-0.70%)
Oct 03, 2003 5.760 5.760 5.680 5.700 513,400 -0.05(-0.87%)
Oct 02, 2003 5.740 5.750 5.720 5.750 590,200 +0.04(+0.70%)
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.