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: 8:00 PM EDT, May 22, 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, 2009 5.900 5.930 5.840 5.840 646,760 -0.04(-0.68%)
Aug 28, 2009 5.900 5.970 5.840 5.880 805,181 -0.04(-0.68%)
Aug 27, 2009 5.870 5.970 5.860 5.920 611,503 +0.00(+0.00%)
Aug 26, 2009 5.990 5.990 5.880 5.920 855,457 +0.00(+0.00%)
Aug 25, 2009 5.910 5.930 5.870 5.920 801,836 +0.05(+0.85%)
Aug 24, 2009 5.920 5.940 5.850 5.870 715,712 -0.03(-0.51%)
Aug 21, 2009 5.880 5.950 5.880 5.900 774,715 +0.00(+0.00%)
Aug 20, 2009 5.770 5.900 5.770 5.900 681,267 +0.14(+2.43%)
Aug 19, 2009 5.670 5.770 5.630 5.760 521,995 +0.03(+0.52%)
Aug 18, 2009 5.670 5.750 5.600 5.730 768,544 +0.08(+1.42%)
Aug 17, 2009 5.710 5.710 5.460 5.650 1,849,793 -0.13(-2.25%)
Aug 14, 2009 5.960 5.970 5.770 5.780 1,190,596 -0.18(-3.02%)
Aug 13, 2009 5.980 5.980 5.930 5.960 654,546 -0.01(-0.17%)
Aug 12, 2009 5.950 6.000 5.900 5.970 638,562 +0.02(+0.34%)
Aug 11, 2009 5.900 5.990 5.890 5.950 1,048,631 +0.04(+0.68%)
Aug 10, 2009 5.960 6.000 5.890 5.910 706,955 -0.03(-0.51%)
Aug 07, 2009 5.940 5.990 5.860 5.940 993,203 +0.00(+0.00%)
Aug 06, 2009 5.830 5.980 5.830 5.940 1,061,844 +0.11(+1.89%)
Aug 05, 2009 5.780 5.850 5.750 5.830 661,868 +0.07(+1.22%)
Aug 04, 2009 5.770 5.800 5.720 5.760 758,275 -0.03(-0.52%)
Aug 03, 2009 5.900 5.900 5.790 5.790 791,130 -0.05(-0.86%)
Jul 31, 2009 5.850 5.860 5.800 5.840 874,690 -0.01(-0.17%)
Jul 30, 2009 5.830 5.900 5.800 5.850 965,101 +0.01(+0.17%)
Jul 29, 2009 5.830 5.900 5.800 5.840 1,273,088 -0.08(-1.35%)
Jul 28, 2009 5.800 5.920 5.780 5.920 768,606 +0.16(+2.78%)
Jul 27, 2009 5.820 5.900 5.750 5.760 946,631 -0.07(-1.20%)
Jul 24, 2009 5.670 5.830 5.670 5.830 823,804 +0.13(+2.28%)
Jul 23, 2009 5.690 5.730 5.650 5.700 949,844 +0.03(+0.53%)
Jul 22, 2009 5.640 5.670 5.600 5.670 875,242 +0.02(+0.35%)
Jul 21, 2009 5.640 5.660 5.630 5.650 726,407 +0.02(+0.36%)
Jul 20, 2009 5.570 5.640 5.570 5.630 729,801 +0.05(+0.90%)
Jul 17, 2009 5.570 5.590 5.550 5.580 380,319 +0.00(+0.00%)
Jul 16, 2009 5.570 5.600 5.570 5.580 419,648 -0.01(-0.18%)
Jul 15, 2009 5.550 5.600 5.540 5.590 875,874 +0.05(+0.90%)
Jul 14, 2009 5.560 5.560 5.500 5.540 705,769 +0.04(+0.73%)
Jul 13, 2009 5.470 5.500 5.460 5.500 947,149 +0.10(+1.85%)
Jul 10, 2009 5.400 5.420 5.390 5.400 483,112 -0.02(-0.37%)
Jul 09, 2009 5.420 5.420 5.390 5.420 454,187 +0.01(+0.18%)
Jul 08, 2009 5.460 5.460 5.380 5.410 748,726 +0.02(+0.37%)
Jul 07, 2009 5.420 5.440 5.340 5.390 571,963 +0.00(+0.00%)
Jul 06, 2009 5.530 5.535 5.360 5.390 995,683 -0.17(-3.06%)
Jul 02, 2009 5.580 5.580 5.500 5.560 388,194 -0.02(-0.36%)
Jul 01, 2009 5.590 5.600 5.520 5.580 496,590 +0.00(+0.00%)
Jun 30, 2009 5.590 5.590 5.510 5.580 388,544 +0.01(+0.18%)
Jun 29, 2009 5.510 5.590 5.500 5.570 587,844 +0.05(+0.90%)
Jun 26, 2009 5.470 5.520 5.470 5.520 610,189 +0.00(+0.00%)
Jun 25, 2009 5.509 5.520 5.500 5.520 545,746 +0.02(+0.36%)
Jun 24, 2009 5.380 5.500 5.350 5.500 442,169 +0.14(+2.61%)
Jun 23, 2009 5.400 5.430 5.280 5.360 603,783 -0.05(-0.92%)
Jun 22, 2009 5.480 5.480 5.380 5.410 828,839 -0.09(-1.64%)
Jun 19, 2009 5.440 5.510 5.440 5.500 553,953 +0.06(+1.10%)
Jun 18, 2009 5.370 5.470 5.360 5.440 575,998 +0.08(+1.49%)
Jun 17, 2009 5.370 5.400 5.190 5.360 1,091,742 +0.00(+0.00%)
Jun 16, 2009 5.550 5.580 5.130 5.360 2,047,611 -0.19(-3.42%)
Jun 15, 2009 5.640 5.640 5.550 5.550 997,692 -0.09(-1.60%)
Jun 12, 2009 5.660 5.660 5.630 5.640 631,001 -0.01(-0.18%)
Jun 11, 2009 5.430 5.650 5.430 5.650 1,273,563 +0.03(+0.53%)
Jun 10, 2009 5.630 5.630 5.580 5.620 828,894 +0.02(+0.36%)
Jun 09, 2009 5.600 5.610 5.570 5.600 736,987 +0.00(+0.00%)
Jun 08, 2009 5.550 5.600 5.500 5.600 881,490 -0.02(-0.36%)
Jun 05, 2009 5.550 5.620 5.480 5.620 873,890 +0.05(+0.90%)
Jun 04, 2009 5.400 5.570 5.400 5.570 1,355,763 +0.17(+3.15%)
Jun 03, 2009 5.480 5.480 5.370 5.400 793,370 -0.08(-1.46%)
Jun 02, 2009 5.410 5.500 5.400 5.480 824,839 +0.07(+1.30%)
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.