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 )

2.575 -0.005 (-0.19%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 13, 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, 2012 7.600 7.620 7.550 7.560 368,017 -0.06(-0.79%)
Apr 27, 2012 7.530 7.620 7.500 7.620 430,133 +0.12(+1.60%)
Apr 26, 2012 7.600 7.640 7.500 7.500 536,973 -0.14(-1.83%)
Apr 25, 2012 7.560 7.650 7.550 7.640 568,214 +0.09(+1.19%)
Apr 24, 2012 7.540 7.570 7.520 7.550 467,206 +0.03(+0.40%)
Apr 23, 2012 7.460 7.520 7.460 7.520 479,294 +0.00(+0.00%)
Apr 20, 2012 7.530 7.540 7.480 7.520 433,875 +0.03(+0.40%)
Apr 19, 2012 7.470 7.500 7.410 7.490 953,525 +0.01(+0.13%)
Apr 18, 2012 7.390 7.490 7.390 7.480 980,621 +0.09(+1.22%)
Apr 17, 2012 7.360 7.410 7.330 7.390 470,202 +0.04(+0.54%)
Apr 16, 2012 7.370 7.380 7.310 7.350 646,853 +0.03(+0.41%)
Apr 13, 2012 7.320 7.350 7.310 7.320 821,006 +0.02(+0.27%)
Apr 12, 2012 7.260 7.350 7.250 7.300 648,100 +0.04(+0.55%)
Apr 11, 2012 7.240 7.300 7.240 7.260 413,336 +0.02(+0.28%)
Apr 10, 2012 7.270 7.300 7.240 7.240 506,986 -0.04(-0.55%)
Apr 09, 2012 7.220 7.290 7.200 7.280 460,113 +0.03(+0.41%)
Apr 05, 2012 7.290 7.300 7.210 7.250 724,239 +0.00(+0.00%)
Apr 04, 2012 7.250 7.300 7.230 7.250 701,106 -0.04(-0.55%)
Apr 03, 2012 7.380 7.380 7.290 7.290 517,807 -0.11(-1.49%)
Apr 02, 2012 7.280 7.400 7.280 7.400 607,197 +0.11(+1.51%)
Mar 30, 2012 7.360 7.380 7.290 7.290 481,705 -0.03(-0.41%)
Mar 29, 2012 7.270 7.340 7.210 7.320 732,825 +0.01(+0.14%)
Mar 28, 2012 7.330 7.340 7.270 7.310 491,885 -0.05(-0.68%)
Mar 27, 2012 7.330 7.360 7.260 7.360 1,338,646 +0.05(+0.68%)
Mar 26, 2012 7.290 7.341 7.250 7.310 1,274,910 +0.05(+0.69%)
Mar 23, 2012 7.400 7.440 7.160 7.260 1,961,945 -0.16(-2.16%)
Mar 22, 2012 7.510 7.520 7.410 7.420 1,237,605 -0.13(-1.72%)
Mar 21, 2012 7.560 7.600 7.530 7.550 414,347 -0.01(-0.13%)
Mar 20, 2012 7.630 7.630 7.550 7.560 449,609 -0.09(-1.18%)
Mar 19, 2012 7.630 7.800 7.600 7.650 671,020 +0.02(+0.26%)
Mar 16, 2012 7.570 7.630 7.570 7.630 634,970 +0.05(+0.66%)
Mar 15, 2012 7.540 7.580 7.500 7.580 695,686 +0.06(+0.80%)
Mar 14, 2012 7.580 7.600 7.500 7.520 558,570 -0.08(-1.05%)
Mar 13, 2012 7.570 7.620 7.550 7.600 441,133 +0.05(+0.66%)
Mar 12, 2012 7.610 7.620 7.550 7.550 450,579 -0.05(-0.66%)
Mar 09, 2012 7.650 7.650 7.580 7.600 419,960 -0.05(-0.65%)
Mar 08, 2012 7.600 7.670 7.540 7.650 491,853 +0.07(+0.92%)
Mar 07, 2012 7.500 7.580 7.500 7.580 361,045 +0.12(+1.61%)
Mar 06, 2012 7.600 7.630 7.460 7.460 684,903 -0.19(-2.48%)
Mar 05, 2012 7.670 7.670 7.590 7.650 420,671 -0.03(-0.39%)
Mar 02, 2012 7.640 7.690 7.600 7.680 418,390 +0.03(+0.39%)
Mar 01, 2012 7.600 7.670 7.590 7.650 386,826 +0.07(+0.92%)
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%)
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.