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 (%)
Jul 29, 2005 6.300 6.320 6.280 6.290 218,500 +0.00(+0.00%)
Jul 28, 2005 6.310 6.320 6.270 6.290 323,400 -0.01(-0.16%)
Jul 27, 2005 6.280 6.310 6.260 6.300 474,700 +0.00(+0.00%)
Jul 26, 2005 6.300 6.310 6.270 6.300 302,100 +0.00(+0.00%)
Jul 25, 2005 6.310 6.330 6.290 6.300 400,900 -0.01(-0.16%)
Jul 22, 2005 6.290 6.330 6.280 6.310 621,900 +0.03(+0.48%)
Jul 21, 2005 6.230 6.290 6.230 6.280 602,400 +0.04(+0.64%)
Jul 20, 2005 6.230 6.260 6.220 6.240 438,300 +0.00(+0.00%)
Jul 19, 2005 6.290 6.300 6.210 6.240 484,700 -0.02(-0.32%)
Jul 18, 2005 6.250 6.290 6.250 6.260 384,900 +0.01(+0.16%)
Jul 15, 2005 6.270 6.270 6.210 6.250 323,700 +0.01(+0.16%)
Jul 14, 2005 6.240 6.270 6.210 6.240 377,600 -0.01(-0.16%)
Jul 13, 2005 6.220 6.250 6.210 6.250 394,000 +0.03(+0.48%)
Jul 12, 2005 6.170 6.220 6.170 6.220 464,300 +0.04(+0.65%)
Jul 11, 2005 6.150 6.190 6.140 6.180 348,600 +0.03(+0.49%)
Jul 08, 2005 6.180 6.190 6.150 6.150 386,600 -0.04(-0.65%)
Jul 07, 2005 6.190 6.200 6.170 6.190 370,200 +0.00(+0.00%)
Jul 06, 2005 6.160 6.210 6.140 6.190 617,300 +0.00(+0.00%)
Jul 05, 2005 6.310 6.310 6.170 6.190 585,700 -0.07(-1.12%)
Jul 01, 2005 6.290 6.320 6.250 6.260 334,300 -0.04(-0.63%)
Jun 30, 2005 6.310 6.330 6.290 6.300 286,200 -0.02(-0.32%)
Jun 29, 2005 6.250 6.330 6.210 6.320 524,000 +0.04(+0.64%)
Jun 28, 2005 6.270 6.290 6.250 6.280 377,200 -0.02(-0.32%)
Jun 27, 2005 6.350 6.350 6.280 6.300 590,400 -0.05(-0.79%)
Jun 24, 2005 6.310 6.350 6.290 6.350 337,100 +0.04(+0.63%)
Jun 23, 2005 6.340 6.350 6.290 6.310 658,800 -0.01(-0.16%)
Jun 22, 2005 6.300 6.350 6.290 6.320 568,100 +0.02(+0.32%)
Jun 21, 2005 6.310 6.340 6.290 6.300 717,800 +0.01(+0.16%)
Jun 20, 2005 6.310 6.340 6.280 6.290 581,200 -0.02(-0.32%)
Jun 17, 2005 6.240 6.320 6.240 6.310 560,700 +0.04(+0.64%)
Jun 16, 2005 6.240 6.280 6.240 6.270 405,300 +0.03(+0.48%)
Jun 15, 2005 6.250 6.260 6.220 6.240 430,200 -0.02(-0.32%)
Jun 14, 2005 6.230 6.280 6.230 6.260 473,100 -0.01(-0.16%)
Jun 13, 2005 6.220 6.300 6.200 6.270 599,900 +0.03(+0.48%)
Jun 10, 2005 6.240 6.250 6.210 6.240 261,900 +0.01(+0.16%)
Jun 09, 2005 6.220 6.240 6.180 6.230 350,500 +0.01(+0.16%)
Jun 08, 2005 6.210 6.250 6.200 6.220 334,500 +0.00(+0.00%)
Jun 07, 2005 6.230 6.270 6.200 6.220 393,300 -0.01(-0.16%)
Jun 06, 2005 6.290 6.300 6.230 6.230 406,800 -0.05(-0.80%)
Jun 03, 2005 6.180 6.280 6.180 6.280 514,300 +0.06(+0.96%)
Jun 02, 2005 6.200 6.240 6.150 6.220 469,300 +0.03(+0.48%)
Jun 01, 2005 6.150 6.190 6.140 6.190 460,400 +0.04(+0.65%)
May 31, 2005 6.140 6.150 6.110 6.150 478,000 -0.02(-0.32%)
May 27, 2005 6.130 6.190 6.120 6.170 301,700 +0.03(+0.49%)
May 26, 2005 6.180 6.190 6.120 6.140 287,200 -0.04(-0.65%)
May 25, 2005 6.190 6.190 6.120 6.180 349,900 +0.00(+0.00%)
May 24, 2005 6.190 6.200 6.130 6.180 554,300 +0.02(+0.32%)
May 23, 2005 6.170 6.180 6.150 6.160 396,300 -0.03(-0.48%)
May 20, 2005 6.180 6.210 6.150 6.190 291,500 +0.01(+0.16%)
May 19, 2005 6.160 6.200 6.150 6.180 370,900 +0.02(+0.32%)
May 18, 2005 6.110 6.170 6.110 6.160 530,400 +0.02(+0.33%)
May 17, 2005 6.180 6.190 6.120 6.140 580,600 -0.02(-0.32%)
May 16, 2005 6.190 6.200 6.150 6.160 640,400 -0.01(-0.16%)
May 13, 2005 6.150 6.210 6.130 6.170 588,500 +0.01(+0.16%)
May 12, 2005 6.200 6.210 6.160 6.160 339,900 -0.07(-1.12%)
May 11, 2005 6.150 6.240 6.140 6.230 618,200 +0.06(+0.97%)
May 10, 2005 6.220 6.230 6.150 6.170 390,500 -0.03(-0.48%)
May 09, 2005 6.250 6.270 6.170 6.200 507,500 -0.06(-0.96%)
May 06, 2005 6.280 6.280 6.250 6.260 306,800 -0.04(-0.63%)
May 05, 2005 6.310 6.320 6.290 6.300 382,500 +0.00(+0.00%)
May 04, 2005 6.290 6.300 6.260 6.300 419,800 +0.04(+0.64%)
May 03, 2005 6.230 6.290 6.190 6.260 357,400 +0.01(+0.16%)
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.