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 (%)
Dec 31, 2020 4.450 4.450 4.450 848,243 +0.04(+0.91%)
Dec 30, 2020 4.330 4.440 4.330 4.410 848,243 +0.04(+0.92%)
Dec 29, 2020 4.380 4.440 4.350 4.370 628,905 -0.01(-0.23%)
Dec 28, 2020 4.450 4.465 4.370 4.380 585,070 -0.05(-1.13%)
Dec 24, 2020 4.390 4.450 4.380 4.430 438,500 +0.05(+1.14%)
Dec 23, 2020 4.390 4.520 4.370 4.380 742,157 +0.01(+0.23%)
Dec 22, 2020 4.350 4.370 4.330 4.370 778,194 +0.02(+0.46%)
Dec 21, 2020 4.420 4.430 4.350 4.350 837,030 -0.10(-2.25%)
Dec 18, 2020 4.520 4.530 4.420 4.450 965,400 -0.09(-1.98%)
Dec 17, 2020 4.440 4.550 4.440 4.540 1,763,393 +0.09(+2.02%)
Dec 16, 2020 4.380 4.460 4.370 4.450 811,757 +0.07(+1.60%)
Dec 15, 2020 4.340 4.390 4.340 4.380 614,512 +0.04(+0.92%)
Dec 14, 2020 4.370 4.390 4.330 4.340 549,991 -0.03(-0.69%)
Dec 11, 2020 4.350 4.390 4.350 4.370 665,100 +0.03(+0.69%)
Dec 10, 2020 4.360 4.360 4.320 4.340 717,717 -0.03(-0.69%)
Dec 09, 2020 4.340 4.390 4.340 4.370 660,888 +0.02(+0.46%)
Dec 08, 2020 4.350 4.380 4.330 4.350 564,774 -0.02(-0.46%)
Dec 07, 2020 4.340 4.370 4.330 4.370 625,003 +0.03(+0.69%)
Dec 04, 2020 4.310 4.360 4.290 4.340 1,024,900 +0.03(+0.70%)
Dec 03, 2020 4.240 4.310 4.230 4.310 1,566,860 +0.07(+1.65%)
Dec 02, 2020 4.200 4.250 4.190 4.240 1,442,851 +0.04(+0.95%)
Dec 01, 2020 4.210 4.230 4.180 4.200 704,447 +0.00(+0.00%)
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%)
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.