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 26, 2010 6.380 6.430 6.340 6.420 541,373 +0.05(+0.78%)
Feb 25, 2010 6.280 6.380 6.280 6.370 584,383 +0.03(+0.44%)
Feb 24, 2010 6.350 6.362 6.310 6.342 595,373 +0.00(+0.03%)
Feb 23, 2010 6.390 6.400 6.320 6.340 798,420 -0.02(-0.31%)
Feb 22, 2010 6.390 6.430 6.330 6.360 715,333 -0.01(-0.16%)
Feb 19, 2010 6.350 6.390 6.320 6.370 596,074 +0.00(+0.00%)
Feb 18, 2010 6.360 6.420 6.350 6.370 460,655 -0.01(-0.16%)
Feb 17, 2010 6.440 6.440 6.350 6.380 531,963 -0.04(-0.62%)
Feb 16, 2010 6.370 6.450 6.290 6.420 827,041 +0.13(+2.07%)
Feb 12, 2010 6.250 6.290 6.290 6.290 612,700 +0.06(+0.96%)
Feb 11, 2010 6.150 6.290 6.150 6.230 711,025 +0.06(+0.97%)
Feb 10, 2010 6.200 6.260 6.150 6.170 1,162,788 -0.09(-1.44%)
Feb 09, 2010 6.050 6.270 6.030 6.260 1,548,425 +0.25(+4.16%)
Feb 08, 2010 6.090 6.150 6.010 6.010 1,180,737 -0.04(-0.66%)
Feb 05, 2010 6.220 6.220 5.880 6.050 3,497,463 -0.13(-2.10%)
Feb 04, 2010 6.270 6.370 6.180 6.180 1,052,023 -0.14(-2.22%)
Feb 03, 2010 6.360 6.420 6.320 6.320 567,514 -0.03(-0.47%)
Feb 02, 2010 6.330 6.390 6.260 6.350 699,549 +0.07(+1.11%)
Feb 01, 2010 6.340 6.350 6.260 6.280 884,606 -0.03(-0.47%)
Jan 29, 2010 6.410 6.450 6.280 6.310 1,058,102 -0.11(-1.71%)
Jan 28, 2010 6.510 6.510 6.410 6.420 668,963 -0.08(-1.23%)
Jan 27, 2010 6.400 6.510 6.400 6.500 1,390,064 +0.03(+0.46%)
Jan 26, 2010 6.360 6.500 6.360 6.470 873,906 +0.01(+0.15%)
Jan 25, 2010 6.420 6.470 6.370 6.460 571,265 +0.05(+0.78%)
Jan 22, 2010 6.450 6.500 6.410 6.410 741,196 -0.05(-0.77%)
Jan 21, 2010 6.550 6.570 6.420 6.460 1,063,535 -0.11(-1.67%)
Jan 20, 2010 6.600 6.600 6.520 6.570 787,381 -0.05(-0.76%)
Jan 19, 2010 6.570 6.630 6.530 6.620 1,403,042 +0.09(+1.38%)
Jan 15, 2010 6.520 6.530 6.530 6.530 446,900 +0.03(+0.46%)
Jan 14, 2010 6.450 6.540 6.450 6.500 721,339 +0.00(+0.00%)
Jan 13, 2010 6.420 6.500 6.400 6.500 550,385 +0.08(+1.25%)
Jan 12, 2010 6.440 6.500 6.420 6.420 672,081 -0.07(-1.08%)
Jan 11, 2010 6.480 6.500 6.460 6.490 525,839 +0.02(+0.32%)
Jan 08, 2010 6.470 6.490 6.420 6.469 546,755 +0.02(+0.30%)
Jan 07, 2010 6.460 6.490 6.420 6.450 657,925 +0.03(+0.47%)
Jan 06, 2010 6.360 6.480 6.360 6.420 772,917 +0.03(+0.47%)
Jan 05, 2010 6.300 6.390 6.300 6.390 689,947 +0.08(+1.27%)
Jan 04, 2010 6.270 6.410 6.250 6.310 701,077 +0.09(+1.50%)
Dec 31, 2009 6.240 6.216 6.216 6.216 649,400 -0.01(-0.22%)
Dec 30, 2009 6.250 6.280 6.230 6.230 654,557 -0.06(-0.95%)
Dec 29, 2009 6.280 6.300 6.250 6.290 680,236 +0.01(+0.16%)
Dec 28, 2009 6.260 6.300 6.250 6.280 768,147 +0.02(+0.33%)
Dec 24, 2009 6.270 6.290 6.190 6.259 672,939 +0.04(+0.63%)
Dec 23, 2009 6.250 6.290 6.170 6.220 1,021,094 -0.01(-0.16%)
Dec 22, 2009 6.200 6.280 6.200 6.230 680,685 +0.05(+0.81%)
Dec 21, 2009 6.210 6.220 6.150 6.180 1,110,336 +0.02(+0.32%)
Dec 18, 2009 6.160 6.220 6.130 6.160 1,238,046 +0.02(+0.33%)
Dec 17, 2009 6.310 6.310 6.120 6.140 2,173,777 -0.22(-3.46%)
Dec 16, 2009 6.400 6.489 6.310 6.360 1,774,784 -0.03(-0.47%)
Dec 15, 2009 6.450 6.520 6.370 6.390 1,027,583 -0.12(-1.84%)
Dec 14, 2009 6.520 6.530 6.500 6.510 760,056 +0.03(+0.46%)
Dec 11, 2009 6.530 6.560 6.470 6.480 682,417 -0.04(-0.61%)
Dec 10, 2009 6.570 6.570 6.500 6.520 567,918 +0.01(+0.15%)
Dec 09, 2009 6.490 6.550 6.440 6.510 1,060,173 +0.01(+0.09%)
Dec 08, 2009 6.500 6.530 6.450 6.504 1,055,498 -0.02(-0.25%)
Dec 07, 2009 6.640 6.640 6.490 6.520 827,331 -0.01(-0.15%)
Dec 04, 2009 6.640 6.640 6.500 6.530 755,901 -0.05(-0.76%)
Dec 03, 2009 6.630 6.630 6.550 6.580 692,195 +0.00(+0.00%)
Dec 02, 2009 6.560 6.620 6.530 6.580 847,412 +0.03(+0.46%)
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.