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: 1:46 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 (%)
Jul 31, 2019 4.220 4.240 4.220 4.220 399,736 +0.01(+0.24%)
Jul 30, 2019 4.220 4.220 4.200 4.210 575,958 -0.01(-0.24%)
Jul 29, 2019 4.220 4.231 4.210 4.220 526,888 -0.02(-0.47%)
Jul 26, 2019 4.240 4.240 4.220 4.240 378,400 +0.02(+0.47%)
Jul 25, 2019 4.240 4.250 4.220 4.220 427,364 -0.04(-0.94%)
Jul 24, 2019 4.230 4.260 4.220 4.260 483,458 +0.04(+0.95%)
Jul 23, 2019 4.230 4.240 4.210 4.220 752,711 -0.01(-0.24%)
Jul 22, 2019 4.230 4.250 4.220 4.230 453,122 +0.00(+0.00%)
Jul 19, 2019 4.250 4.260 4.220 4.230 654,200 -0.04(-0.94%)
Jul 18, 2019 4.280 4.280 4.260 4.270 588,106 +0.00(+0.00%)
Jul 17, 2019 4.280 4.290 4.270 4.270 502,518 +0.00(+0.00%)
Jul 16, 2019 4.260 4.280 4.260 4.270 808,356 +0.01(+0.23%)
Jul 15, 2019 4.260 4.280 4.230 4.260 681,580 +0.02(+0.47%)
Jul 12, 2019 4.240 4.250 4.240 4.240 463,700 +0.00(+0.00%)
Jul 11, 2019 4.240 4.250 4.230 4.240 461,912 +0.00(+0.00%)
Jul 10, 2019 4.240 4.250 4.200 4.240 711,102 +0.01(+0.24%)
Jul 09, 2019 4.220 4.240 4.210 4.230 755,401 +0.03(+0.71%)
Jul 08, 2019 4.230 4.230 4.200 4.200 724,194 +0.00(+0.00%)
Jul 05, 2019 4.190 4.210 4.100 4.200 1,203,700 +0.01(+0.24%)
Jul 03, 2019 4.170 4.200 4.170 4.190 427,100 +0.04(+0.96%)
Jul 02, 2019 4.190 4.200 4.150 4.150 498,027 -0.04(-0.95%)
Jul 01, 2019 4.180 4.190 4.160 4.190 1,175,125 +0.01(+0.24%)
Jun 28, 2019 4.190 4.200 4.154 4.180 1,117,500 +0.01(+0.24%)
Jun 27, 2019 4.170 4.180 4.150 4.170 665,436 +0.02(+0.48%)
Jun 26, 2019 4.150 4.170 4.090 4.150 577,564 +0.01(+0.12%)
Jun 25, 2019 4.140 4.150 4.131 4.145 513,762 +0.00(+0.12%)
Jun 24, 2019 4.120 4.140 4.110 4.140 799,390 +0.02(+0.49%)
Jun 21, 2019 4.120 4.120 4.100 4.120 547,200 +0.01(+0.24%)
Jun 20, 2019 4.100 4.110 4.090 4.110 803,559 +0.00(+0.00%)
Jun 19, 2019 4.100 4.120 4.090 4.110 986,636 +0.02(+0.49%)
Jun 18, 2019 4.090 4.110 4.090 4.090 1,041,090 -0.01(-0.24%)
Jun 17, 2019 4.110 4.110 4.080 4.100 905,872 +0.01(+0.24%)
Jun 14, 2019 4.110 4.110 4.090 4.090 644,900 -0.01(-0.24%)
Jun 13, 2019 4.110 4.110 4.090 4.100 845,539 -0.01(-0.24%)
Jun 12, 2019 4.100 4.110 4.090 4.110 491,282 +0.01(+0.24%)
Jun 11, 2019 4.100 4.120 4.090 4.100 608,421 +0.02(+0.49%)
Jun 10, 2019 4.110 4.110 4.080 4.080 659,953 -0.01(-0.24%)
Jun 07, 2019 4.100 4.110 4.090 4.090 1,908,500 -0.01(-0.24%)
Jun 06, 2019 4.100 4.110 4.090 4.100 679,430 +0.00(+0.00%)
Jun 05, 2019 4.100 4.110 4.090 4.100 700,750 +0.01(+0.24%)
Jun 04, 2019 4.120 4.120 4.090 4.090 828,186 -0.01(-0.24%)
Jun 03, 2019 4.100 4.140 4.080 4.100 1,192,510 +0.02(+0.49%)
May 31, 2019 4.100 4.100 4.070 4.080 778,800 -0.02(-0.49%)
May 30, 2019 4.090 4.100 4.090 4.100 755,615 +0.01(+0.24%)
May 29, 2019 4.100 4.100 4.070 4.090 840,707 -0.01(-0.24%)
May 28, 2019 4.110 4.120 4.090 4.100 488,705 +0.00(+0.00%)
May 24, 2019 4.060 4.100 4.060 4.100 471,000 +0.05(+1.23%)
May 23, 2019 4.050 4.080 4.010 4.050 975,550 -0.01(-0.25%)
May 22, 2019 4.070 4.090 4.060 4.060 466,340 -0.01(-0.25%)
May 21, 2019 4.140 4.150 4.060 4.070 2,008,752 -0.08(-1.93%)
May 20, 2019 4.130 4.150 4.110 4.150 888,677 +0.03(+0.73%)
May 17, 2019 4.140 4.150 4.120 4.120 451,400 -0.02(-0.48%)
May 16, 2019 4.140 4.150 4.110 4.140 540,173 -0.01(-0.24%)
May 15, 2019 4.140 4.150 4.130 4.150 490,974 +0.01(+0.24%)
May 14, 2019 4.110 4.150 4.100 4.140 567,334 +0.04(+0.98%)
May 13, 2019 4.110 4.120 4.090 4.100 502,899 -0.03(-0.61%)
May 10, 2019 4.120 4.130 4.110 4.125 382,000 +0.00(+0.12%)
May 09, 2019 4.120 4.130 4.110 4.120 494,419 -0.01(-0.24%)
May 08, 2019 4.110 4.130 4.110 4.130 523,592 +0.02(+0.49%)
May 07, 2019 4.120 4.120 4.100 4.110 550,965 -0.00(-0.12%)
May 06, 2019 4.120 4.130 4.100 4.115 819,685 -0.00(-0.12%)
May 03, 2019 4.120 4.145 4.110 4.120 1,148,400 +0.02(+0.49%)
May 02, 2019 4.100 4.110 4.082 4.100 700,406 +0.00(+0.00%)
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.