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: 6:30 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 (%)
Feb 29, 2012 7.630 7.670 7.570 7.580 651,836 -0.06(-0.79%)
Feb 28, 2012 7.650 7.670 7.590 7.640 348,274 +0.01(+0.13%)
Feb 27, 2012 7.530 7.660 7.530 7.630 548,795 +0.02(+0.26%)
Feb 24, 2012 7.530 7.620 7.530 7.610 500,637 +0.07(+0.93%)
Feb 23, 2012 7.550 7.550 7.490 7.540 629,869 +0.00(+0.00%)
Feb 22, 2012 7.540 7.550 7.490 7.540 965,168 +0.02(+0.27%)
Feb 21, 2012 7.610 7.650 7.520 7.520 981,844 -0.05(-0.66%)
Feb 17, 2012 7.540 7.570 7.484 7.570 765,668 +0.05(+0.72%)
Feb 16, 2012 7.550 7.600 7.440 7.516 944,967 -0.04(-0.58%)
Feb 15, 2012 7.570 7.570 7.510 7.560 503,373 +0.01(+0.13%)
Feb 14, 2012 7.540 7.590 7.500 7.550 470,283 +0.04(+0.53%)
Feb 13, 2012 7.550 7.570 7.510 7.510 426,938 -0.02(-0.27%)
Feb 10, 2012 7.590 7.610 7.530 7.530 413,523 -0.07(-0.92%)
Feb 09, 2012 7.570 7.610 7.520 7.600 363,632 +0.06(+0.80%)
Feb 08, 2012 7.600 7.620 7.530 7.540 558,069 -0.06(-0.79%)
Feb 07, 2012 7.640 7.640 7.580 7.600 430,989 -0.04(-0.52%)
Feb 06, 2012 7.600 7.640 7.570 7.640 562,689 +0.03(+0.39%)
Feb 03, 2012 7.660 7.680 7.550 7.610 746,107 -0.02(-0.26%)
Feb 02, 2012 7.640 7.670 7.580 7.630 443,861 +0.01(+0.13%)
Feb 01, 2012 7.590 7.650 7.590 7.620 406,125 +0.07(+0.93%)
Jan 31, 2012 7.550 7.620 7.539 7.550 787,044 +0.04(+0.53%)
Jan 30, 2012 7.610 7.670 7.500 7.510 639,622 -0.15(-1.96%)
Jan 27, 2012 7.620 7.682 7.570 7.660 507,383 +0.02(+0.26%)
Jan 26, 2012 7.590 7.690 7.550 7.640 814,907 +0.09(+1.19%)
Jan 25, 2012 7.480 7.550 7.470 7.550 651,386 +0.09(+1.21%)
Jan 24, 2012 7.490 7.510 7.460 7.460 589,472 -0.05(-0.67%)
Jan 23, 2012 7.510 7.540 7.490 7.510 531,627 -0.03(-0.40%)
Jan 20, 2012 7.490 7.540 7.460 7.540 475,460 +0.04(+0.53%)
Jan 19, 2012 7.470 7.500 7.438 7.500 635,548 +0.05(+0.67%)
Jan 18, 2012 7.480 7.500 7.450 7.450 446,694 -0.03(-0.40%)
Jan 17, 2012 7.510 7.510 7.440 7.480 496,521 +0.03(+0.40%)
Jan 13, 2012 7.410 7.480 7.385 7.450 547,726 +0.04(+0.54%)
Jan 12, 2012 7.350 7.420 7.340 7.410 537,806 +0.05(+0.68%)
Jan 11, 2012 7.410 7.430 7.360 7.360 599,779 -0.06(-0.81%)
Jan 10, 2012 7.440 7.450 7.370 7.420 773,202 +0.00(+0.00%)
Jan 09, 2012 7.400 7.440 7.350 7.420 491,729 -0.02(-0.27%)
Jan 06, 2012 7.400 7.450 7.330 7.440 472,659 +0.04(+0.54%)
Jan 05, 2012 7.340 7.400 7.320 7.400 590,591 +0.04(+0.54%)
Jan 04, 2012 7.360 7.400 7.280 7.360 434,116 +0.03(+0.41%)
Dec 30, 2011 7.390 7.400 7.240 7.330 694,016 -0.04(-0.54%)
Dec 29, 2011 7.290 7.370 7.271 7.370 826,627 +0.09(+1.24%)
Dec 28, 2011 7.360 7.370 7.230 7.280 691,847 -0.14(-1.89%)
Dec 27, 2011 7.260 7.420 7.260 7.420 953,335 +0.13(+1.78%)
Dec 23, 2011 7.260 7.290 7.210 7.290 369,217 +0.11(+1.53%)
Dec 21, 2011 7.120 7.180 7.080 7.180 537,963 +0.04(+0.56%)
Dec 20, 2011 7.140 7.180 7.070 7.140 789,137 +0.02(+0.28%)
Dec 19, 2011 7.140 7.140 7.070 7.120 597,210 +0.05(+0.71%)
Dec 16, 2011 7.050 7.090 7.000 7.070 476,366 +0.05(+0.71%)
Dec 15, 2011 6.990 7.020 6.880 7.020 656,290 +0.07(+1.01%)
Dec 14, 2011 6.960 7.000 6.850 6.950 805,403 +0.00(+0.00%)
Dec 13, 2011 7.020 7.050 6.950 6.950 615,862 -0.05(-0.71%)
Dec 12, 2011 7.100 7.128 6.990 7.000 668,488 -0.13(-1.82%)
Dec 09, 2011 7.120 7.140 7.070 7.130 439,200 +0.04(+0.56%)
Dec 08, 2011 7.130 7.150 7.060 7.090 691,687 -0.06(-0.84%)
Dec 07, 2011 7.050 7.160 7.021 7.150 692,010 +0.08(+1.13%)
Dec 06, 2011 7.010 7.070 6.990 7.070 521,139 +0.05(+0.71%)
Dec 05, 2011 7.000 7.030 6.950 7.020 944,976 +0.08(+1.15%)
Dec 02, 2011 7.000 7.031 6.910 6.940 663,951 -0.01(-0.14%)
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.