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 (%)
Aug 31, 2004 5.980 6.040 5.980 6.030 452,000 +0.03(+0.50%)
Aug 30, 2004 6.010 6.040 5.990 6.000 423,200 -0.02(-0.33%)
Aug 27, 2004 6.030 6.060 6.020 6.020 326,400 -0.06(-0.99%)
Aug 26, 2004 6.070 6.100 6.050 6.080 361,300 +0.00(+0.00%)
Aug 25, 2004 6.010 6.100 6.010 6.080 367,500 +0.04(+0.66%)
Aug 24, 2004 6.080 6.090 6.000 6.040 488,900 -0.06(-0.98%)
Aug 23, 2004 6.120 6.150 6.090 6.100 397,500 -0.02(-0.33%)
Aug 20, 2004 6.130 6.190 6.110 6.120 389,200 -0.03(-0.49%)
Aug 19, 2004 6.090 6.150 6.050 6.150 387,200 +0.06(+0.99%)
Aug 18, 2004 6.030 6.110 6.020 6.090 397,000 +0.03(+0.50%)
Aug 17, 2004 6.040 6.090 6.030 6.060 343,000 -0.01(-0.16%)
Aug 16, 2004 6.060 6.100 6.010 6.070 508,300 +0.02(+0.33%)
Aug 13, 2004 6.000 6.050 5.990 6.050 297,100 +0.06(+1.00%)
Aug 12, 2004 5.940 6.000 5.940 5.990 521,400 -0.01(-0.17%)
Aug 11, 2004 6.020 6.050 5.980 6.000 391,900 -0.06(-0.99%)
Aug 10, 2004 6.020 6.090 6.020 6.060 493,900 +0.03(+0.50%)
Aug 09, 2004 6.020 6.050 6.000 6.030 562,600 +0.03(+0.50%)
Aug 06, 2004 5.960 6.000 5.960 6.000 818,800 +0.08(+1.35%)
Aug 05, 2004 5.900 5.930 5.890 5.920 324,700 +0.01(+0.17%)
Aug 04, 2004 5.910 5.940 5.890 5.910 313,900 -0.02(-0.34%)
Aug 03, 2004 5.870 5.940 5.860 5.930 314,500 +0.05(+0.85%)
Aug 02, 2004 5.860 5.890 5.850 5.880 287,200 +0.01(+0.17%)
Jul 30, 2004 5.810 5.880 5.800 5.870 278,000 +0.08(+1.38%)
Jul 29, 2004 8.000 8.000 5.720 5.790 371,300 -0.01(-0.17%)
Jul 28, 2004 5.770 5.800 5.720 5.800 388,100 -0.02(-0.34%)
Jul 27, 2004 5.850 5.900 5.790 5.820 616,200 -0.01(-0.17%)
Jul 26, 2004 5.760 5.830 5.710 5.830 468,400 +0.07(+1.22%)
Jul 23, 2004 5.790 5.820 5.730 5.760 705,200 -0.09(-1.54%)
Jul 22, 2004 5.950 5.970 5.850 5.850 515,400 -0.08(-1.35%)
Jul 21, 2004 5.970 5.980 5.910 5.930 467,300 -0.07(-1.17%)
Jul 20, 2004 6.030 6.040 5.980 6.000 547,500 +0.00(+0.00%)
Jul 19, 2004 6.040 6.050 5.980 6.000 582,700 -0.03(-0.50%)
Jul 16, 2004 6.030 6.050 6.000 6.030 534,900 +0.04(+0.67%)
Jul 15, 2004 5.990 6.000 5.940 5.990 427,200 +0.01(+0.17%)
Jul 14, 2004 5.920 5.980 5.900 5.980 297,700 +0.06(+1.01%)
Jul 13, 2004 5.960 5.960 5.860 5.920 414,100 -0.05(-0.84%)
Jul 12, 2004 5.980 6.000 5.950 5.970 411,900 +0.00(+0.00%)
Jul 09, 2004 6.000 6.020 5.960 5.970 614,700 -0.03(-0.50%)
Jul 08, 2004 5.970 6.010 5.950 6.000 840,900 +0.02(+0.33%)
Jul 07, 2004 5.880 5.980 5.860 5.980 819,700 +0.15(+2.57%)
Jul 06, 2004 5.820 5.850 5.810 5.830 565,900 +0.02(+0.34%)
Jul 02, 2004 5.800 5.850 5.790 5.810 590,700 +0.05(+0.87%)
Jul 01, 2004 5.750 5.790 5.750 5.760 416,500 +0.01(+0.17%)
Jun 30, 2004 5.690 5.760 5.690 5.750 394,800 +0.06(+1.05%)
Jun 29, 2004 5.750 5.750 5.660 5.690 424,900 -0.06(-1.04%)
Jun 28, 2004 5.650 5.750 5.650 5.750 475,500 +0.05(+0.88%)
Jun 25, 2004 5.740 5.840 5.700 5.700 964,200 -0.01(-0.18%)
Jun 24, 2004 5.710 5.750 5.700 5.710 659,900 +0.00(+0.00%)
Jun 23, 2004 5.680 5.730 5.680 5.710 540,700 +0.04(+0.71%)
Jun 22, 2004 5.640 5.690 5.640 5.670 446,400 +0.03(+0.53%)
Jun 21, 2004 5.630 5.680 5.610 5.640 502,600 +0.00(+0.00%)
Jun 18, 2004 5.610 5.660 5.560 5.640 632,900 +0.04(+0.71%)
Jun 17, 2004 5.670 5.670 5.590 5.600 1,029,000 -0.09(-1.58%)
Jun 16, 2004 5.650 5.710 5.640 5.690 760,400 +0.01(+0.18%)
Jun 15, 2004 5.700 5.750 5.650 5.680 848,300 -0.02(-0.35%)
Jun 14, 2004 5.710 5.730 5.650 5.700 852,300 -0.06(-1.04%)
Jun 10, 2004 5.630 5.780 5.620 5.760 844,300 +0.08(+1.41%)
Jun 09, 2004 5.700 5.700 5.620 5.680 1,054,500 -0.06(-1.05%)
Jun 08, 2004 5.760 5.770 5.650 5.740 785,900 -0.01(-0.17%)
Jun 07, 2004 5.750 5.780 5.700 5.750 574,600 +0.00(+0.00%)
Jun 04, 2004 5.720 5.790 5.720 5.750 505,100 +0.03(+0.52%)
Jun 03, 2004 5.710 5.760 5.640 5.720 828,600 +0.01(+0.18%)
Jun 02, 2004 5.640 5.790 5.610 5.710 1,144,100 +0.02(+0.35%)
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.