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, 2020 4.100 4.130 4.040 4.130 3,066,500 +0.00(+0.00%)
Feb 27, 2020 4.200 4.206 4.110 4.130 2,160,738 -0.11(-2.59%)
Feb 26, 2020 4.230 4.280 4.230 4.240 884,772 +0.01(+0.24%)
Feb 25, 2020 4.300 4.310 4.220 4.230 1,272,978 -0.07(-1.63%)
Feb 24, 2020 4.320 4.320 4.290 4.300 1,120,600 -0.06(-1.38%)
Feb 21, 2020 4.400 4.490 4.360 4.360 457,700 -0.04(-0.91%)
Feb 20, 2020 4.370 4.400 4.370 4.400 616,409 +0.01(+0.23%)
Feb 19, 2020 4.390 4.410 4.390 4.390 556,772 +0.00(+0.00%)
Feb 18, 2020 4.380 4.400 4.380 4.390 716,351 +0.01(+0.23%)
Feb 14, 2020 4.390 4.402 4.370 4.380 833,500 +0.00(+0.00%)
Feb 13, 2020 4.380 4.410 4.370 4.380 433,995 -0.02(-0.45%)
Feb 12, 2020 4.390 4.400 4.385 4.400 979,892 +0.01(+0.23%)
Feb 11, 2020 4.360 4.390 4.340 4.390 902,971 +0.04(+0.92%)
Feb 10, 2020 4.350 4.360 4.340 4.350 1,296,631 +0.01(+0.23%)
Feb 07, 2020 4.330 4.340 4.320 4.340 783,200 +0.01(+0.23%)
Feb 06, 2020 4.330 4.340 4.310 4.330 436,214 +0.02(+0.46%)
Feb 05, 2020 4.340 4.350 4.310 4.310 399,350 -0.01(-0.23%)
Feb 04, 2020 4.320 4.330 4.310 4.320 360,140 +0.02(+0.47%)
Feb 03, 2020 4.280 4.310 4.280 4.300 749,204 +0.02(+0.47%)
Jan 31, 2020 4.320 4.330 4.270 4.280 623,100 -0.04(-0.93%)
Jan 30, 2020 4.350 4.350 4.300 4.320 600,786 -0.04(-0.92%)
Jan 29, 2020 4.320 4.360 4.320 4.360 656,111 +0.04(+0.93%)
Jan 28, 2020 4.300 4.320 4.285 4.320 927,657 +0.05(+1.17%)
Jan 27, 2020 4.340 4.350 4.260 4.270 1,553,713 -0.08(-1.84%)
Jan 24, 2020 4.380 4.380 4.340 4.350 965,100 -0.03(-0.68%)
Jan 23, 2020 4.380 4.380 4.360 4.380 514,647 +0.00(+0.00%)
Jan 22, 2020 4.350 4.380 4.340 4.380 671,717 +0.03(+0.69%)
Jan 21, 2020 4.350 4.350 4.340 4.350 421,094 +0.00(+0.00%)
Jan 17, 2020 4.370 4.370 4.350 4.350 416,700 -0.04(-0.91%)
Jan 16, 2020 4.350 4.390 4.340 4.390 675,204 +0.03(+0.69%)
Jan 15, 2020 4.360 4.360 4.340 4.360 476,963 +0.01(+0.23%)
Jan 14, 2020 4.350 4.350 4.340 4.350 398,863 +0.00(+0.00%)
Jan 13, 2020 4.330 4.350 4.320 4.350 479,607 +0.02(+0.46%)
Jan 10, 2020 4.320 4.330 4.300 4.330 622,700 +0.03(+0.70%)
Jan 09, 2020 4.320 4.320 4.290 4.300 645,119 -0.02(-0.46%)
Jan 08, 2020 4.300 4.330 4.290 4.320 732,424 +0.02(+0.47%)
Jan 07, 2020 4.270 4.300 4.260 4.300 632,204 +0.02(+0.47%)
Jan 06, 2020 4.290 4.300 4.270 4.280 648,049 +0.00(+0.00%)
Jan 03, 2020 4.260 4.280 4.250 4.280 575,800 +0.01(+0.23%)
Jan 02, 2020 4.260 4.280 4.250 4.270 550,617 +0.02(+0.47%)
Dec 31, 2019 4.240 4.260 4.240 4.250 763,100 +0.01(+0.24%)
Dec 30, 2019 4.260 4.270 4.240 4.240 871,311 -0.04(-0.82%)
Dec 27, 2019 4.270 4.290 4.260 4.275 883,800 +0.01(+0.12%)
Dec 26, 2019 4.290 4.300 4.270 4.270 698,766 -0.02(-0.47%)
Dec 24, 2019 4.270 4.290 4.260 4.290 521,700 +0.02(+0.47%)
Dec 23, 2019 4.270 4.280 4.260 4.270 639,800 -0.01(-0.23%)
Dec 20, 2019 4.270 4.290 4.260 4.280 528,200 +0.02(+0.47%)
Dec 19, 2019 4.260 4.270 4.250 4.260 880,963 +0.00(+0.00%)
Dec 18, 2019 4.270 4.280 4.260 4.260 533,662 -0.01(-0.23%)
Dec 17, 2019 4.290 4.300 4.270 4.270 568,189 -0.02(-0.47%)
Dec 16, 2019 4.280 4.290 4.270 4.290 511,989 +0.01(+0.23%)
Dec 13, 2019 4.310 4.310 4.270 4.280 701,700 -0.02(-0.47%)
Dec 12, 2019 4.320 4.330 4.300 4.300 655,597 -0.02(-0.46%)
Dec 11, 2019 4.330 4.335 4.310 4.320 715,394 -0.01(-0.23%)
Dec 10, 2019 4.320 4.330 4.320 4.330 527,306 +0.00(+0.00%)
Dec 09, 2019 4.300 4.330 4.300 4.330 443,620 +0.02(+0.46%)
Dec 06, 2019 4.300 4.336 4.290 4.310 1,025,400 +0.01(+0.23%)
Dec 05, 2019 4.290 4.300 4.280 4.300 454,184 +0.00(+0.12%)
Dec 04, 2019 4.290 4.300 4.280 4.295 590,797 +0.00(+0.12%)
Dec 03, 2019 4.270 4.290 4.260 4.290 432,125 +0.02(+0.47%)
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.