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, 2010 6.020 6.130 6.020 6.050 585,418 +0.02(+0.33%)
Jun 29, 2010 6.160 6.170 6.020 6.030 734,121 -0.22(-3.52%)
Jun 25, 2010 6.250 6.250 6.160 6.250 650,609 +0.08(+1.31%)
Jun 24, 2010 6.240 6.240 6.160 6.169 633,214 -0.10(-1.61%)
Jun 23, 2010 6.250 6.270 6.160 6.270 683,434 +0.05(+0.81%)
Jun 22, 2010 6.200 6.290 6.190 6.220 597,310 -0.00(-0.00%)
Jun 21, 2010 6.240 6.290 6.220 6.220 615,096 +0.01(+0.16%)
Jun 18, 2010 6.210 6.230 6.170 6.210 416,215 +0.04(+0.65%)
Jun 17, 2010 6.250 6.290 6.150 6.170 706,676 -0.08(-1.28%)
Jun 16, 2010 6.210 6.250 6.150 6.250 500,374 +0.04(+0.64%)
Jun 15, 2010 6.170 6.240 6.120 6.210 602,703 +0.10(+1.64%)
Jun 14, 2010 6.180 6.230 6.080 6.110 999,499 -0.02(-0.33%)
Jun 11, 2010 6.090 6.160 6.071 6.130 519,174 +0.04(+0.66%)
Jun 10, 2010 6.020 6.120 6.020 6.090 520,031 +0.13(+2.18%)
Jun 09, 2010 6.020 6.070 5.950 5.960 592,632 -0.05(-0.83%)
Jun 08, 2010 5.980 6.020 5.900 6.010 841,738 +0.07(+1.18%)
Jun 07, 2010 6.070 6.070 5.910 5.940 861,326 -0.10(-1.66%)
Jun 04, 2010 6.040 6.060 5.910 6.040 1,354,188 -0.04(-0.66%)
Jun 03, 2010 6.090 6.130 6.030 6.080 418,872 -0.03(-0.49%)
Jun 02, 2010 5.990 6.110 5.950 6.110 760,496 +0.18(+3.04%)
Jun 01, 2010 5.980 6.090 5.930 5.930 100 -0.17(-2.79%)
May 28, 2010 6.100 6.100 6.020 6.100 766,193 +0.04(+0.66%)
May 27, 2010 5.950 6.060 5.950 6.060 981,864 +0.16(+2.71%)
May 26, 2010 6.000 6.030 5.900 5.900 131 -0.06(-1.01%)
May 25, 2010 5.830 5.970 5.790 5.960 1,250,586 -0.03(-0.50%)
May 24, 2010 5.980 6.060 5.970 5.990 722,452 +0.02(+0.34%)
May 21, 2010 5.560 5.990 5.500 5.970 1,959,377 +0.21(+3.65%)
May 20, 2010 5.790 5.880 5.750 5.760 2,331,410 -0.29(-4.86%)
May 19, 2010 6.100 6.111 5.930 6.054 1,787,933 -0.07(-1.11%)
May 18, 2010 6.180 6.250 6.110 6.122 500 -0.07(-1.10%)
May 17, 2010 6.220 6.330 6.150 6.190 1,243,790 -0.10(-1.59%)
May 14, 2010 6.290 6.450 6.250 6.290 1,052,033 -0.14(-2.18%)
May 13, 2010 6.390 6.500 6.380 6.430 519,681 -0.02(-0.31%)
May 12, 2010 6.430 6.450 6.350 6.450 572,682 +0.11(+1.74%)
May 11, 2010 6.370 6.400 6.320 6.340 876,114 -0.06(-0.94%)
May 10, 2010 6.350 6.400 6.310 6.400 1,065,616 +0.20(+3.23%)
May 07, 2010 5.960 6.240 5.950 6.200 2,096,649 +0.21(+3.51%)
May 06, 2010 6.280 6.360 2.550 5.990 4,664,500 -0.37(-5.82%)
May 05, 2010 6.380 6.500 6.190 6.360 2,421,806 -0.23(-3.49%)
May 04, 2010 6.770 6.800 6.560 6.590 1,480,695 -0.19(-2.80%)
May 03, 2010 6.830 6.840 6.760 6.780 674,920 -0.05(-0.73%)
Apr 30, 2010 6.820 6.850 6.790 6.830 453,486 -0.01(-0.15%)
Apr 29, 2010 6.820 6.850 6.800 6.840 653,716 +0.06(+0.88%)
Apr 28, 2010 6.750 6.810 6.750 6.780 697,647 +0.03(+0.44%)
Apr 27, 2010 6.830 6.860 6.750 6.750 710,087 -0.10(-1.46%)
Apr 26, 2010 6.800 6.900 6.800 6.850 1,031,977 +0.05(+0.74%)
Apr 23, 2010 6.700 6.820 6.700 6.800 543,284 +0.10(+1.42%)
Apr 22, 2010 6.680 6.750 6.680 6.705 701,889 +0.00(+0.07%)
Apr 21, 2010 6.780 6.800 6.700 6.700 802,713 -0.09(-1.33%)
Apr 20, 2010 6.730 6.830 6.730 6.790 661,717 +0.06(+0.89%)
Apr 19, 2010 6.670 6.760 6.660 6.730 670,762 +0.07(+1.05%)
Apr 16, 2010 6.730 6.740 6.660 6.660 501,851 -0.04(-0.60%)
Apr 15, 2010 6.660 6.740 6.650 6.700 606,099 +0.03(+0.45%)
Apr 14, 2010 6.690 6.700 6.640 6.670 554,978 +0.02(+0.30%)
Apr 13, 2010 6.640 6.700 6.610 6.650 745,566 +0.03(+0.45%)
Apr 12, 2010 6.610 6.670 6.600 6.620 614,879 +0.02(+0.30%)
Apr 09, 2010 6.580 6.620 6.560 6.600 371,778 -0.01(-0.15%)
Apr 08, 2010 6.510 6.620 6.510 6.610 443,489 +0.07(+1.07%)
Apr 07, 2010 6.590 6.610 6.530 6.540 616,750 -0.04(-0.61%)
Apr 06, 2010 6.540 6.611 6.540 6.580 767,650 +0.02(+0.30%)
Apr 05, 2010 6.540 6.580 6.520 6.560 502,588 +0.02(+0.31%)
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.