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 (%)
Jun 30, 2003 5.690 5.690 5.510 5.590 891,700 -0.01(-0.18%)
Jun 27, 2003 5.550 5.640 5.540 5.600 510,800 -0.01(-0.18%)
Jun 26, 2003 5.690 5.690 5.600 5.610 664,100 -0.09(-1.58%)
Jun 25, 2003 5.630 5.710 5.620 5.700 777,400 +0.10(+1.79%)
Jun 24, 2003 5.590 5.630 5.580 5.600 668,700 +0.03(+0.54%)
Jun 23, 2003 5.560 5.590 5.490 5.570 800,800 +0.00(+0.00%)
Jun 20, 2003 5.580 5.650 5.540 5.570 588,800 -0.01(-0.18%)
Jun 19, 2003 5.620 5.630 5.540 5.580 693,900 -0.03(-0.53%)
Jun 18, 2003 5.680 5.720 5.550 5.610 852,200 -0.11(-1.92%)
Jun 17, 2003 5.750 5.750 5.650 5.720 673,100 -0.01(-0.17%)
Jun 16, 2003 5.730 5.750 5.700 5.730 667,600 +0.04(+0.70%)
Jun 13, 2003 5.740 5.740 5.690 5.690 495,700 -0.05(-0.87%)
Jun 12, 2003 5.690 5.740 5.670 5.740 633,600 +0.07(+1.23%)
Jun 11, 2003 5.600 5.680 5.590 5.670 576,600 +0.08(+1.43%)
Jun 10, 2003 5.590 5.600 5.540 5.590 525,100 +0.02(+0.36%)
Jun 09, 2003 5.550 5.600 5.540 5.570 569,500 +0.01(+0.18%)
Jun 06, 2003 5.560 5.570 5.490 5.560 608,400 -0.02(-0.36%)
Jun 05, 2003 5.500 5.580 5.500 5.580 723,100 +0.12(+2.20%)
Jun 04, 2003 5.350 5.480 5.330 5.460 997,600 +0.11(+2.06%)
Jun 03, 2003 5.310 5.360 5.290 5.350 1,363,500 -0.02(-0.37%)
Jun 02, 2003 5.400 5.410 5.260 5.370 1,431,800 -0.05(-0.92%)
May 30, 2003 5.390 5.420 5.360 5.420 843,300 +0.01(+0.18%)
May 29, 2003 5.400 5.460 5.110 5.410 3,601,400 -0.19(-3.39%)
May 28, 2003 5.710 5.720 5.600 5.600 1,091,900 -0.12(-2.10%)
May 27, 2003 5.730 5.790 5.700 5.720 1,005,100 +0.03(+0.53%)
May 23, 2003 5.740 5.780 5.620 5.690 847,300 -0.02(-0.35%)
May 22, 2003 5.740 5.750 5.690 5.710 686,300 +0.01(+0.18%)
May 21, 2003 5.740 5.790 5.600 5.700 1,226,000 -0.01(-0.18%)
May 20, 2003 5.630 5.730 5.580 5.710 1,006,600 +0.09(+1.60%)
May 19, 2003 5.530 5.630 5.530 5.620 1,077,900 +0.12(+2.18%)
May 16, 2003 5.440 5.500 5.440 5.500 665,600 +0.06(+1.10%)
May 15, 2003 5.450 5.460 5.400 5.440 806,300 -0.02(-0.37%)
May 14, 2003 5.400 5.460 5.390 5.460 893,900 +0.08(+1.49%)
May 13, 2003 5.430 5.430 5.380 5.380 729,600 -0.05(-0.92%)
May 12, 2003 5.330 5.430 5.330 5.430 1,023,800 +0.09(+1.69%)
May 09, 2003 5.330 5.350 5.300 5.340 636,600 +0.01(+0.19%)
May 08, 2003 5.300 5.350 5.270 5.330 767,100 +0.05(+0.95%)
May 07, 2003 5.310 5.320 5.230 5.280 903,800 +0.01(+0.19%)
May 06, 2003 5.240 5.270 5.200 5.270 976,900 +0.07(+1.35%)
May 05, 2003 5.170 5.220 5.160 5.200 786,100 +0.04(+0.78%)
May 02, 2003 5.170 5.180 5.140 5.160 585,000 +0.00(+0.00%)
May 01, 2003 5.150 5.200 5.130 5.160 818,700 +0.02(+0.39%)
Apr 30, 2003 5.070 5.150 5.040 5.140 661,200 +0.08(+1.58%)
Apr 29, 2003 5.060 5.070 5.020 5.060 570,700 -0.02(-0.39%)
Apr 28, 2003 5.130 5.130 5.040 5.080 675,500 -0.05(-0.97%)
Apr 25, 2003 5.120 5.140 5.090 5.130 663,900 +0.00(+0.00%)
Apr 24, 2003 5.100 5.130 5.070 5.130 545,000 +0.05(+0.98%)
Apr 23, 2003 5.080 5.100 5.070 5.080 801,100 +0.01(+0.20%)
Apr 22, 2003 5.040 5.090 5.040 5.070 884,000 +0.03(+0.60%)
Apr 21, 2003 5.040 5.050 5.000 5.040 838,300 +0.04(+0.80%)
Apr 17, 2003 4.990 5.020 4.980 5.000 839,900 +0.01(+0.20%)
Apr 16, 2003 4.970 4.990 4.940 4.990 580,400 +0.02(+0.40%)
Apr 15, 2003 4.970 4.990 4.920 4.970 831,700 +0.02(+0.40%)
Apr 14, 2003 4.940 4.970 4.930 4.950 864,000 +0.02(+0.41%)
Apr 11, 2003 4.910 4.940 4.860 4.930 496,300 +0.02(+0.41%)
Apr 10, 2003 4.900 4.930 4.880 4.910 427,400 +0.04(+0.82%)
Apr 09, 2003 4.870 4.900 4.810 4.870 667,000 +0.02(+0.41%)
Apr 08, 2003 4.850 4.890 4.830 4.850 401,800 +0.01(+0.21%)
Apr 07, 2003 4.870 4.870 4.800 4.840 496,600 +0.00(+0.00%)
Apr 04, 2003 4.780 4.850 4.780 4.840 529,400 +0.04(+0.83%)
Apr 03, 2003 4.850 4.870 4.780 4.800 822,600 -0.07(-1.44%)
Apr 02, 2003 4.910 4.920 4.820 4.870 885,400 -0.05(-1.02%)
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.