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, 2006 5.900 5.980 5.870 5.970 479,300 +0.09(+1.53%)
Jun 29, 2006 5.880 5.900 5.850 5.880 488,200 -0.01(-0.17%)
Jun 28, 2006 5.880 5.910 5.860 5.890 372,200 -0.06(-1.01%)
Jun 27, 2006 5.940 5.970 5.930 5.950 502,700 -0.01(-0.17%)
Jun 26, 2006 5.960 5.990 5.950 5.960 390,200 -0.01(-0.17%)
Jun 23, 2006 5.980 6.000 5.950 5.970 398,900 +0.01(+0.17%)
Jun 22, 2006 5.990 6.000 5.960 5.960 205,100 -0.01(-0.17%)
Jun 21, 2006 6.020 6.020 5.960 5.970 510,600 -0.05(-0.83%)
Jun 20, 2006 6.050 6.060 6.020 6.020 446,000 +0.00(+0.00%)
Jun 19, 2006 5.990 6.050 5.970 6.020 360,200 +0.01(+0.17%)
Jun 16, 2006 6.050 6.060 5.990 6.010 277,600 -0.01(-0.17%)
Jun 15, 2006 5.950 6.030 5.910 6.020 452,100 +0.07(+1.18%)
Jun 14, 2006 5.930 5.960 5.920 5.950 307,500 +0.00(+0.00%)
Jun 13, 2006 5.960 6.010 5.920 5.950 561,400 -0.02(-0.34%)
Jun 12, 2006 6.060 6.060 5.970 5.970 325,700 -0.07(-1.16%)
Jun 09, 2006 5.960 6.060 5.960 6.040 311,600 +0.07(+1.17%)
Jun 08, 2006 6.010 6.030 5.940 5.970 728,000 -0.06(-1.00%)
Jun 07, 2006 6.060 6.060 6.020 6.030 332,500 -0.03(-0.50%)
Jun 06, 2006 6.140 6.146 6.040 6.060 627,900 -0.07(-1.14%)
Jun 05, 2006 6.150 6.150 6.110 6.130 540,700 +0.00(+0.00%)
Jun 02, 2006 6.090 6.140 6.090 6.130 425,600 +0.04(+0.66%)
Jun 01, 2006 6.090 6.100 6.060 6.090 426,600 +0.02(+0.33%)
May 31, 2006 6.050 6.100 6.030 6.070 327,700 +0.02(+0.33%)
May 30, 2006 6.060 6.080 6.030 6.050 314,700 +0.04(+0.67%)
May 26, 2006 6.060 6.130 6.010 6.010 322,500 -0.11(-1.80%)
May 25, 2006 6.140 6.150 6.090 6.120 436,000 -0.02(-0.33%)
May 24, 2006 6.150 6.190 6.140 6.140 325,000 -0.02(-0.32%)
May 23, 2006 6.130 6.180 6.120 6.160 631,400 +0.05(+0.82%)
May 22, 2006 6.150 6.160 6.100 6.110 475,200 -0.05(-0.81%)
May 19, 2006 6.170 6.180 6.140 6.160 532,700 -0.01(-0.16%)
May 18, 2006 6.120 6.190 6.120 6.170 521,600 +0.05(+0.82%)
May 17, 2006 6.180 6.200 6.110 6.120 479,500 -0.05(-0.81%)
May 16, 2006 6.150 6.185 6.140 6.170 508,000 -0.02(-0.32%)
May 15, 2006 6.180 6.200 6.140 6.190 1,180,200 +0.07(+1.14%)
May 12, 2006 6.200 6.200 6.120 6.120 484,500 -0.05(-0.81%)
May 11, 2006 6.090 6.190 6.090 6.170 660,500 +0.05(+0.82%)
May 10, 2006 6.100 6.150 6.090 6.120 465,400 +0.03(+0.49%)
May 09, 2006 6.150 6.190 6.070 6.090 966,700 -0.06(-0.98%)
May 08, 2006 6.180 6.200 6.130 6.150 565,500 -0.03(-0.49%)
May 05, 2006 6.140 6.200 6.130 6.180 749,400 +0.04(+0.65%)
May 04, 2006 6.130 6.150 6.100 6.140 458,800 +0.01(+0.16%)
May 03, 2006 6.110 6.130 6.090 6.130 422,400 +0.04(+0.66%)
May 02, 2006 6.080 6.120 6.080 6.090 723,800 +0.02(+0.33%)
May 01, 2006 6.050 6.100 6.050 6.070 705,400 +0.04(+0.66%)
Apr 28, 2006 5.980 6.050 5.970 6.030 483,500 +0.04(+0.67%)
Apr 27, 2006 5.980 6.010 5.960 5.990 389,300 +0.01(+0.17%)
Apr 26, 2006 5.960 5.980 5.930 5.980 432,900 +0.01(+0.17%)
Apr 25, 2006 6.000 6.010 5.950 5.970 408,600 -0.03(-0.50%)
Apr 24, 2006 5.960 6.000 5.960 6.000 465,500 +0.03(+0.50%)
Apr 21, 2006 5.980 5.990 5.950 5.970 764,200 -0.01(-0.17%)
Apr 20, 2006 5.970 6.010 5.950 5.980 428,900 +0.02(+0.34%)
Apr 19, 2006 6.000 6.010 5.950 5.960 637,100 -0.05(-0.83%)
Apr 18, 2006 5.940 6.030 5.930 6.010 593,800 +0.06(+1.01%)
Apr 17, 2006 6.000 6.020 5.900 5.950 476,000 -0.06(-1.00%)
Apr 13, 2006 5.910 6.030 5.860 6.010 889,000 +0.10(+1.69%)
Apr 12, 2006 5.910 5.930 5.870 5.910 362,900 +0.02(+0.34%)
Apr 11, 2006 5.840 5.900 5.840 5.890 511,700 +0.03(+0.51%)
Apr 10, 2006 5.910 5.930 5.820 5.860 1,037,500 -0.08(-1.35%)
Apr 07, 2006 6.020 6.030 5.900 5.940 552,600 -0.10(-1.66%)
Apr 06, 2006 5.990 6.040 5.970 6.040 650,900 +0.05(+0.83%)
Apr 05, 2006 5.950 5.990 5.950 5.990 431,300 +0.03(+0.50%)
Apr 04, 2006 5.950 5.980 5.910 5.960 545,100 +0.03(+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.