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 (%)
Feb 28, 2005 6.590 6.660 6.580 6.660 442,500 +0.04(+0.60%)
Feb 25, 2005 6.610 6.620 6.560 6.620 661,600 +0.00(+0.00%)
Feb 24, 2005 6.630 6.660 6.600 6.620 514,100 -0.08(-1.19%)
Feb 23, 2005 6.720 6.760 6.610 6.700 904,700 -0.01(-0.15%)
Feb 22, 2005 6.670 6.720 6.670 6.710 683,000 +0.04(+0.60%)
Feb 18, 2005 6.670 6.700 6.640 6.670 563,400 -0.05(-0.74%)
Feb 17, 2005 6.690 6.740 6.650 6.720 639,700 +0.03(+0.45%)
Feb 16, 2005 6.670 6.700 6.650 6.690 507,700 -0.02(-0.30%)
Feb 15, 2005 6.600 6.740 6.590 6.710 840,600 +0.12(+1.82%)
Feb 14, 2005 6.560 6.600 6.540 6.590 511,400 +0.05(+0.76%)
Feb 11, 2005 6.590 6.590 6.520 6.540 444,100 -0.04(-0.61%)
Feb 10, 2005 6.610 6.610 6.510 6.580 579,900 -0.02(-0.30%)
Feb 09, 2005 6.540 6.600 6.520 6.600 919,700 +0.05(+0.76%)
Feb 08, 2005 6.470 6.550 6.440 6.550 663,500 +0.05(+0.77%)
Feb 07, 2005 6.520 6.520 6.450 6.500 603,300 -0.01(-0.15%)
Feb 04, 2005 6.500 6.520 6.470 6.510 614,000 +0.03(+0.46%)
Feb 03, 2005 6.450 6.480 6.440 6.480 525,100 +0.00(+0.00%)
Feb 02, 2005 6.470 6.480 6.420 6.480 532,900 +0.02(+0.31%)
Feb 01, 2005 6.440 6.460 6.410 6.460 454,500 +0.02(+0.31%)
Jan 31, 2005 6.430 6.480 6.410 6.440 594,700 -0.05(-0.77%)
Jan 28, 2005 6.480 6.510 6.450 6.490 371,400 -0.01(-0.15%)
Jan 27, 2005 6.460 6.520 6.450 6.500 532,600 +0.00(+0.00%)
Jan 26, 2005 6.460 6.510 6.460 6.500 598,400 +0.06(+0.93%)
Jan 25, 2005 6.470 6.500 6.420 6.440 483,500 -0.05(-0.77%)
Jan 24, 2005 6.480 6.490 6.450 6.490 546,700 -0.01(-0.15%)
Jan 21, 2005 6.480 6.520 6.440 6.500 513,800 +0.04(+0.62%)
Jan 20, 2005 6.430 6.500 6.420 6.460 416,400 +0.03(+0.47%)
Jan 19, 2005 6.490 6.490 6.410 6.430 532,100 -0.06(-0.92%)
Jan 18, 2005 6.510 6.520 6.440 6.490 961,800 -0.01(-0.15%)
Jan 14, 2005 6.500 6.510 6.470 6.500 522,900 -0.02(-0.31%)
Jan 13, 2005 6.390 6.530 6.390 6.520 1,043,200 +0.13(+2.03%)
Jan 12, 2005 6.340 6.400 6.340 6.390 464,100 +0.02(+0.31%)
Jan 11, 2005 6.300 6.390 6.300 6.370 533,700 +0.07(+1.11%)
Jan 10, 2005 6.280 6.320 6.260 6.300 480,000 +0.02(+0.32%)
Jan 07, 2005 6.260 6.300 6.250 6.280 507,600 +0.01(+0.16%)
Jan 06, 2005 6.180 6.280 6.160 6.270 521,800 +0.09(+1.46%)
Jan 05, 2005 6.090 6.220 6.080 6.180 1,152,500 -0.02(-0.32%)
Jan 04, 2005 6.320 6.380 6.180 6.200 1,496,100 -0.17(-2.67%)
Jan 03, 2005 6.430 6.460 6.360 6.370 615,100 -0.11(-1.70%)
Dec 31, 2004 6.470 6.480 6.440 6.480 633,100 +0.01(+0.15%)
Dec 30, 2004 6.480 6.500 6.440 6.470 358,800 -0.02(-0.31%)
Dec 29, 2004 6.530 6.540 6.460 6.490 403,100 -0.04(-0.61%)
Dec 28, 2004 6.470 6.550 6.470 6.530 455,800 +0.06(+0.93%)
Dec 27, 2004 6.450 6.520 6.450 6.470 442,100 +0.02(+0.31%)
Dec 23, 2004 6.430 6.480 6.420 6.450 387,100 +0.04(+0.62%)
Dec 22, 2004 6.480 6.510 6.410 6.410 428,000 -0.08(-1.23%)
Dec 21, 2004 6.470 6.540 6.470 6.490 443,100 -0.05(-0.76%)
Dec 20, 2004 6.520 6.550 6.480 6.540 648,700 +0.06(+0.93%)
Dec 17, 2004 6.440 6.520 6.430 6.480 339,900 +0.04(+0.62%)
Dec 16, 2004 6.490 6.550 6.400 6.440 855,700 -0.05(-0.77%)
Dec 15, 2004 6.450 6.500 6.440 6.490 509,900 +0.07(+1.09%)
Dec 14, 2004 6.380 6.440 6.340 6.420 583,900 +0.05(+0.78%)
Dec 13, 2004 6.300 6.400 6.290 6.370 778,200 +0.08(+1.27%)
Dec 10, 2004 6.440 6.460 6.270 6.290 955,300 -0.17(-2.63%)
Dec 09, 2004 6.450 6.480 6.410 6.460 693,200 +0.00(+0.00%)
Dec 08, 2004 6.400 6.490 6.310 6.460 2,078,500 -0.11(-1.67%)
Dec 07, 2004 6.670 6.680 6.520 6.570 812,900 -0.10(-1.50%)
Dec 06, 2004 6.740 6.750 6.660 6.670 715,900 -0.05(-0.74%)
Dec 03, 2004 6.680 6.750 6.680 6.720 603,400 +0.05(+0.75%)
Dec 02, 2004 6.630 6.760 6.630 6.670 833,400 +0.04(+0.60%)
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.