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
Streaming Delayed Price Updated: 1:14 PM EDT, May 23, 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 29, 2018 4.320 4.320 1,217,211 -0.03(-0.69%)
Jun 28, 2018 4.320 4.350 4.320 4.350 800,287 +0.03(+0.69%)
Jun 27, 2018 4.350 4.350 4.320 4.320 481,320 -0.02(-0.46%)
Jun 26, 2018 4.320 4.350 4.320 4.340 623,214 -0.00(-0.12%)
Jun 25, 2018 4.360 4.380 4.320 4.345 1,036,396 -0.03(-0.57%)
Jun 22, 2018 4.360 4.380 4.360 4.370 575,314 +0.00(+0.00%)
Jun 21, 2018 4.370 4.380 4.360 4.370 645,452 +0.00(+0.00%)
Jun 20, 2018 4.390 4.410 4.360 4.370 935,133 -0.05(-1.13%)
Jun 19, 2018 4.400 4.420 4.390 4.420 523,242 +0.00(+0.00%)
Jun 18, 2018 4.420 4.430 4.410 4.420 440,216 -0.01(-0.23%)
Jun 15, 2018 4.459 4.400 4.430 693,521 -0.03(-0.65%)
Jun 14, 2018 4.450 4.460 4.430 4.459 535,581 +0.03(+0.65%)
Jun 13, 2018 4.440 4.450 4.420 4.430 655,253 -0.02(-0.45%)
Jun 12, 2018 4.470 4.479 4.420 4.450 1,522,484 -0.02(-0.45%)
Jun 11, 2018 4.480 4.480 4.460 4.470 490,397 +0.01(+0.22%)
Jun 08, 2018 4.470 4.490 4.460 4.460 563,128 -0.02(-0.45%)
Jun 07, 2018 4.490 4.500 4.470 4.480 561,485 -0.01(-0.22%)
Jun 06, 2018 4.510 4.490 409,890 -0.02(-0.44%)
Jun 05, 2018 4.500 4.510 4.490 4.510 393,522 +0.02(+0.45%)
Jun 04, 2018 4.490 4.520 4.490 4.490 499,093 +0.00(+0.00%)
Jun 01, 2018 4.510 4.530 4.490 4.490 919,293 -0.01(-0.22%)
May 31, 2018 4.490 4.520 4.490 4.500 783,296 +0.01(+0.22%)
May 30, 2018 4.460 4.490 4.450 4.490 719,160 +0.04(+0.90%)
May 29, 2018 4.420 4.460 4.420 4.450 615,271 +0.02(+0.45%)
May 25, 2018 4.430 4.430 4.430 0 -0.04(-0.89%)
May 24, 2018 4.460 4.470 4.450 4.470 476,223 +0.01(+0.22%)
May 23, 2018 4.460 4.470 4.440 4.460 584,016 -0.03(-0.56%)
May 22, 2018 4.480 4.500 4.470 4.485 1,021,533 -0.02(-0.55%)
May 21, 2018 4.480 4.520 4.480 4.510 698,730 +0.03(+0.67%)
May 18, 2018 4.500 4.500 4.470 4.480 538,279 -0.03(-0.67%)
May 17, 2018 4.490 4.510 4.480 4.510 625,811 +0.01(+0.22%)
May 16, 2018 4.490 4.510 4.470 4.500 419,597 +0.01(+0.22%)
May 15, 2018 4.500 4.508 4.460 4.490 772,562 -0.05(-1.10%)
May 14, 2018 4.510 4.550 4.500 4.540 912,039 +0.03(+0.67%)
May 11, 2018 4.500 4.520 4.490 4.510 703,564 +0.02(+0.45%)
May 10, 2018 4.510 4.530 4.490 4.490 1,311,516 +0.00(+0.00%)
May 09, 2018 4.460 4.510 4.440 4.490 1,804,195 +0.02(+0.45%)
May 08, 2018 4.440 4.470 4.424 4.470 1,626,143 +0.01(+0.22%)
May 07, 2018 4.440 4.480 4.430 4.460 2,739,130 -0.02(-0.45%)
May 04, 2018 4.550 4.560 4.440 4.480 4,599,391 -0.10(-2.18%)
May 03, 2018 4.580 4.600 4.570 4.580 353,337 +0.01(+0.22%)
May 02, 2018 4.570 4.600 4.550 4.570 527,803 +0.00(+0.00%)
May 01, 2018 4.570 4.600 4.560 4.570 486,038 +0.00(+0.00%)
Apr 30, 2018 4.600 4.600 4.570 4.570 421,687 -0.01(-0.22%)
Apr 27, 2018 4.600 4.600 4.560 4.580 566,501 +0.01(+0.22%)
Apr 26, 2018 4.580 4.600 4.570 4.570 609,802 -0.01(-0.22%)
Apr 25, 2018 4.600 4.620 4.580 4.580 592,435 +0.01(+0.22%)
Apr 24, 2018 4.650 4.650 4.570 4.570 586,246 -0.05(-1.19%)
Apr 23, 2018 4.640 4.650 4.573 4.625 1,019,974 -0.01(-0.32%)
Apr 20, 2018 4.650 4.660 4.640 4.640 947,567 -0.01(-0.22%)
Apr 19, 2018 4.700 4.700 4.650 4.650 627,021 -0.07(-1.48%)
Apr 18, 2018 4.700 4.720 4.700 4.720 499,298 +0.00(+0.00%)
Apr 17, 2018 4.730 4.740 4.700 4.720 486,880 +0.00(+0.00%)
Apr 16, 2018 4.700 4.720 4.699 4.720 571,061 +0.01(+0.21%)
Apr 13, 2018 4.730 4.730 4.700 4.710 345,668 -0.00(-0.11%)
Apr 12, 2018 4.710 4.730 4.700 4.715 355,384 +0.01(+0.32%)
Apr 11, 2018 4.720 4.720 4.690 4.700 372,518 -0.01(-0.21%)
Apr 10, 2018 4.710 4.720 4.690 4.710 418,256 +0.03(+0.64%)
Apr 09, 2018 4.690 4.720 4.680 4.680 514,629 -0.02(-0.32%)
Apr 06, 2018 4.660 4.700 4.660 4.695 664,290 +0.03(+0.54%)
Apr 05, 2018 4.700 4.720 4.651 4.670 1,980,179 -0.03(-0.64%)
Apr 04, 2018 4.680 4.730 4.680 4.700 841,320 +0.00(+0.00%)
Apr 03, 2018 4.740 4.750 4.675 4.700 1,091,534 -0.03(-0.63%)
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.