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 31, 2020 4.070 4.090 4.050 4.090 730,600 +0.06(+1.49%)
Jul 30, 2020 4.040 4.040 4.000 4.030 571,484 -0.02(-0.49%)
Jul 29, 2020 3.980 4.050 3.980 4.050 1,052,171 +0.08(+2.02%)
Jul 28, 2020 3.990 4.000 3.950 3.970 431,708 -0.01(-0.25%)
Jul 27, 2020 3.940 4.010 3.920 3.980 1,974,379 +0.06(+1.53%)
Jul 24, 2020 3.850 3.930 3.840 3.920 1,660,400 +0.06(+1.55%)
Jul 23, 2020 3.860 3.870 3.850 3.860 484,751 +0.01(+0.26%)
Jul 22, 2020 3.870 3.890 3.850 3.850 576,455 -0.01(-0.26%)
Jul 21, 2020 3.860 3.860 3.850 3.860 426,312 +0.03(+0.78%)
Jul 20, 2020 3.850 3.850 3.830 3.830 464,370 +0.00(+0.00%)
Jul 17, 2020 3.830 3.840 3.800 3.830 1,049,100 -0.01(-0.26%)
Jul 16, 2020 3.890 3.890 3.830 3.840 1,339,985 -0.03(-0.78%)
Jul 15, 2020 3.900 3.930 3.860 3.870 916,784 +0.03(+0.78%)
Jul 14, 2020 3.840 3.850 3.830 3.840 578,906 +0.02(+0.52%)
Jul 13, 2020 3.860 3.860 3.820 3.820 558,832 +0.00(+0.00%)
Jul 10, 2020 3.830 3.848 3.810 3.820 635,500 -0.03(-0.78%)
Jul 09, 2020 3.870 3.880 3.840 3.850 686,715 -0.01(-0.26%)
Jul 08, 2020 3.850 3.880 3.850 3.860 598,498 +0.01(+0.26%)
Jul 07, 2020 3.870 3.880 3.840 3.850 916,050 +0.00(+0.00%)
Jul 06, 2020 3.870 3.880 3.830 3.850 1,121,211 +0.04(+1.05%)
Jul 02, 2020 3.820 3.830 3.800 3.810 288,900 -0.01(-0.26%)
Jul 01, 2020 3.790 3.840 3.790 3.820 1,192,088 +0.01(+0.26%)
Jun 30, 2020 3.760 3.810 3.750 3.810 1,130,195 +0.07(+1.87%)
Jun 29, 2020 3.720 3.740 3.720 3.740 512,401 +0.03(+0.81%)
Jun 26, 2020 3.730 3.740 3.700 3.710 936,500 -0.01(-0.27%)
Jun 25, 2020 3.720 3.730 3.700 3.720 889,567 +0.01(+0.27%)
Jun 24, 2020 3.710 3.730 3.690 3.710 806,991 +0.00(+0.00%)
Jun 23, 2020 3.730 3.770 3.690 3.710 954,209 +0.00(+0.00%)
Jun 22, 2020 3.700 3.740 3.692 3.710 533,278 +0.02(+0.54%)
Jun 19, 2020 3.700 3.720 3.680 3.690 684,700 +0.00(+0.00%)
Jun 18, 2020 3.700 3.700 3.670 3.690 696,254 -0.02(-0.54%)
Jun 17, 2020 3.770 3.770 3.710 3.710 932,175 -0.03(-0.80%)
Jun 16, 2020 3.750 3.770 3.710 3.740 627,765 +0.08(+2.19%)
Jun 15, 2020 3.600 3.710 3.530 3.660 956,993 -0.03(-0.81%)
Jun 12, 2020 3.720 3.740 3.660 3.690 598,700 +0.02(+0.54%)
Jun 11, 2020 3.790 3.790 3.638 3.670 1,439,056 -0.13(-3.42%)
Jun 10, 2020 3.790 3.810 3.780 3.800 423,326 +0.01(+0.26%)
Jun 09, 2020 3.760 3.800 3.750 3.790 561,619 +0.00(+0.00%)
Jun 08, 2020 3.820 3.820 3.770 3.790 1,555,395 -0.01(-0.26%)
Jun 05, 2020 3.850 3.850 3.780 3.800 575,300 +0.01(+0.26%)
Jun 04, 2020 3.830 3.840 3.780 3.790 652,379 -0.04(-1.04%)
Jun 03, 2020 3.800 3.840 3.800 3.830 581,701 +0.04(+1.06%)
Jun 02, 2020 3.760 3.810 3.740 3.790 793,206 +0.05(+1.34%)
Jun 01, 2020 3.680 3.760 3.660 3.740 975,626 +0.06(+1.63%)
May 29, 2020 3.660 3.680 3.630 3.680 963,200 +0.04(+1.10%)
May 28, 2020 3.630 3.660 3.620 3.640 696,066 +0.02(+0.55%)
May 27, 2020 3.610 3.630 3.560 3.620 1,813,365 +0.02(+0.56%)
May 26, 2020 3.590 3.660 3.590 3.600 1,144,324 +0.02(+0.56%)
May 22, 2020 3.530 3.600 3.520 3.580 651,300 +0.05(+1.42%)
May 21, 2020 3.510 3.550 3.500 3.530 571,442 +0.00(+0.00%)
May 20, 2020 3.480 3.550 3.480 3.530 1,250,556 +0.01(+0.28%)
May 19, 2020 3.490 3.550 3.490 3.520 1,018,435 +0.01(+0.28%)
May 18, 2020 3.500 3.550 3.490 3.510 1,308,515 +0.05(+1.45%)
May 15, 2020 3.470 3.490 3.450 3.460 754,100 -0.01(-0.29%)
May 14, 2020 3.450 3.480 3.420 3.470 679,419 +0.00(+0.00%)
May 13, 2020 3.560 3.570 3.460 3.470 968,654 -0.09(-2.53%)
May 12, 2020 3.550 3.587 3.540 3.560 675,571 +0.00(+0.00%)
May 11, 2020 3.560 3.580 3.520 3.560 862,928 +0.00(+0.00%)
May 08, 2020 3.550 3.570 3.530 3.560 674,800 +0.03(+0.85%)
May 07, 2020 3.520 3.540 3.510 3.530 902,198 +0.02(+0.57%)
May 06, 2020 3.530 3.560 3.510 3.510 807,382 -0.03(-0.85%)
May 05, 2020 3.550 3.580 3.531 3.540 1,065,654 +0.00(+0.00%)
May 04, 2020 3.530 3.540 3.490 3.540 494,745 -0.02(-0.56%)
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.