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 (%)
Apr 30, 2013 7.630 7.680 7.620 7.620 684,886 -0.02(-0.26%)
Apr 29, 2013 7.700 7.720 7.640 7.640 585,626 -0.06(-0.78%)
Apr 26, 2013 7.720 7.760 7.690 7.700 272,500 -0.06(-0.77%)
Apr 25, 2013 7.750 7.760 7.710 7.760 406,740 +0.02(+0.26%)
Apr 24, 2013 7.730 7.740 7.690 7.740 392,502 +0.02(+0.26%)
Apr 23, 2013 7.640 7.730 7.630 7.720 761,042 +0.10(+1.31%)
Apr 22, 2013 7.540 7.620 7.530 7.620 690,219 +0.06(+0.79%)
Apr 19, 2013 7.540 7.600 7.510 7.560 409,396 +0.03(+0.40%)
Apr 18, 2013 7.560 7.560 7.500 7.530 950,347 -0.02(-0.26%)
Apr 17, 2013 7.640 7.670 7.500 7.550 1,707,040 -0.13(-1.69%)
Apr 16, 2013 7.670 7.700 7.640 7.680 664,450 +0.02(+0.26%)
Apr 15, 2013 7.740 7.760 7.650 7.660 631,498 -0.08(-1.03%)
Apr 12, 2013 7.670 7.740 7.650 7.740 558,085 +0.03(+0.39%)
Apr 11, 2013 7.700 7.720 7.650 7.710 900,618 +0.00(+0.00%)
Apr 10, 2013 7.710 7.720 7.700 7.710 485,023 +0.00(+0.00%)
Apr 09, 2013 7.720 7.720 7.700 7.710 478,529 -0.01(-0.13%)
Apr 08, 2013 7.730 7.750 7.700 7.720 503,892 -0.02(-0.26%)
Apr 05, 2013 7.710 7.740 7.700 7.740 371,287 +0.00(+0.00%)
Apr 04, 2013 7.740 7.740 7.710 7.740 449,943 +0.00(+0.00%)
Apr 03, 2013 7.740 7.740 7.700 7.740 481,960 +0.02(+0.26%)
Apr 02, 2013 7.690 7.730 7.650 7.720 710,332 +0.06(+0.78%)
Apr 01, 2013 7.730 7.730 7.640 7.660 504,097 -0.12(-1.54%)
Mar 28, 2013 7.640 7.780 7.630 7.780 937,452 +0.15(+1.97%)
Mar 27, 2013 7.640 7.680 7.620 7.630 499,996 -0.01(-0.13%)
Mar 26, 2013 7.590 7.640 7.580 7.640 496,114 +0.03(+0.39%)
Mar 25, 2013 7.630 7.650 7.600 7.610 550,300 -0.01(-0.13%)
Mar 22, 2013 7.590 7.650 7.590 7.620 640,785 +0.03(+0.40%)
Mar 21, 2013 7.560 7.600 7.520 7.590 781,231 +0.02(+0.25%)
Mar 20, 2013 7.620 7.650 7.570 7.571 695,488 -0.01(-0.11%)
Mar 19, 2013 7.530 7.640 7.530 7.580 800,546 +0.06(+0.80%)
Mar 18, 2013 7.550 7.640 7.500 7.520 1,506,471 -0.03(-0.40%)
Mar 15, 2013 7.710 7.740 7.550 7.550 921,076 -0.18(-2.33%)
Mar 14, 2013 7.730 7.730 7.660 7.730 730,965 -0.01(-0.13%)
Mar 13, 2013 7.700 7.740 7.700 7.740 456,478 +0.03(+0.39%)
Mar 12, 2013 7.750 7.760 7.550 7.710 1,445,746 -0.04(-0.52%)
Mar 11, 2013 7.770 7.780 7.750 7.750 649,173 -0.03(-0.39%)
Mar 08, 2013 7.770 7.790 7.760 7.780 880,089 +0.02(+0.26%)
Mar 07, 2013 7.770 7.780 7.740 7.760 507,291 +0.00(+0.00%)
Mar 06, 2013 7.770 7.780 7.730 7.760 458,798 +0.00(+0.00%)
Mar 05, 2013 7.750 7.790 7.740 7.760 700,956 +0.00(+0.00%)
Mar 04, 2013 7.760 7.780 7.720 7.760 689,093 -0.02(-0.26%)
Mar 01, 2013 7.800 7.800 7.760 7.780 471,819 -0.02(-0.26%)
Feb 28, 2013 7.800 7.810 7.790 7.800 422,170 +0.02(+0.26%)
Feb 27, 2013 7.760 7.800 7.750 7.780 699,291 +0.03(+0.39%)
Feb 26, 2013 7.780 7.790 7.710 7.750 679,705 -0.04(-0.51%)
Feb 25, 2013 7.830 7.850 7.790 7.790 558,448 -0.02(-0.26%)
Feb 22, 2013 7.810 7.830 7.790 7.810 467,174 +0.02(+0.26%)
Feb 21, 2013 7.820 7.830 7.780 7.790 427,469 -0.02(-0.26%)
Feb 20, 2013 7.810 7.830 7.790 7.810 451,050 +0.02(+0.26%)
Feb 19, 2013 7.820 7.880 7.790 7.790 973,670 -0.02(-0.26%)
Feb 15, 2013 7.800 7.820 7.785 7.810 498,964 +0.03(+0.39%)
Feb 14, 2013 7.790 7.800 7.770 7.780 515,501 +0.00(+0.00%)
Feb 13, 2013 7.780 7.810 7.770 7.780 761,103 +0.01(+0.13%)
Feb 12, 2013 7.790 7.800 7.750 7.770 644,290 -0.01(-0.13%)
Feb 11, 2013 7.790 7.800 7.750 7.780 527,781 +0.01(+0.13%)
Feb 08, 2013 7.800 7.810 7.750 7.770 724,808 -0.02(-0.26%)
Feb 07, 2013 7.790 7.880 7.780 7.790 844,508 -0.02(-0.26%)
Feb 06, 2013 7.830 7.840 7.760 7.810 1,081,472 -0.04(-0.51%)
Feb 04, 2013 7.880 7.890 7.830 7.850 610,005 -0.04(-0.51%)
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.