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, 2011 7.630 7.660 7.560 7.630 544,417 +0.05(+0.66%)
Aug 30, 2011 7.620 7.669 7.550 7.580 719,742 -0.06(-0.79%)
Aug 29, 2011 7.610 7.730 7.560 7.640 789,595 +0.04(+0.53%)
Aug 26, 2011 7.480 7.600 7.470 7.600 396,356 +0.08(+1.06%)
Aug 25, 2011 7.510 7.580 7.420 7.520 717,193 +0.02(+0.27%)
Aug 24, 2011 7.520 7.539 7.420 7.500 632,135 -0.01(-0.13%)
Aug 23, 2011 7.390 7.530 7.310 7.510 590,481 +0.16(+2.18%)
Aug 22, 2011 7.510 7.510 7.290 7.350 882,164 -0.06(-0.81%)
Aug 19, 2011 7.430 7.500 7.380 7.410 934,181 -0.06(-0.80%)
Aug 18, 2011 7.410 7.510 7.350 7.470 926,529 -0.09(-1.19%)
Aug 17, 2011 7.580 7.620 7.500 7.560 796,934 +0.03(+0.40%)
Aug 16, 2011 7.630 7.700 7.480 7.530 1,118,913 -0.17(-2.21%)
Aug 15, 2011 7.680 7.750 7.620 7.700 979,714 +0.13(+1.72%)
Aug 12, 2011 7.440 7.580 7.430 7.570 880,797 +0.18(+2.44%)
Aug 11, 2011 7.440 7.480 7.310 7.390 949,484 +0.00(+0.00%)
Aug 10, 2011 7.140 7.500 7.140 7.390 1,363,010 +0.09(+1.23%)
Aug 09, 2011 7.100 7.300 6.900 7.300 1,594,396 +0.39(+5.64%)
Aug 08, 2011 6.890 7.000 6.830 6.910 2,881,845 -0.33(-4.56%)
Aug 05, 2011 7.320 7.360 6.840 7.240 3,368,511 -0.06(-0.82%)
Aug 04, 2011 7.670 7.750 7.300 7.300 2,364,250 -0.44(-5.68%)
Aug 03, 2011 7.660 7.760 7.590 7.740 966,192 +0.05(+0.65%)
Aug 02, 2011 7.710 7.740 7.680 7.690 690,247 -0.04(-0.52%)
Aug 01, 2011 7.710 7.780 7.650 7.730 912,777 +0.10(+1.31%)
Jul 29, 2011 7.660 7.740 7.540 7.630 1,035,448 -0.12(-1.55%)
Jul 28, 2011 7.650 7.750 7.650 7.750 491,755 +0.07(+0.91%)
Jul 27, 2011 7.750 7.800 7.680 7.680 850,449 -0.10(-1.29%)
Jul 26, 2011 7.720 7.800 7.720 7.780 646,573 +0.07(+0.91%)
Jul 25, 2011 7.800 7.801 7.710 7.710 824,579 -0.08(-1.03%)
Jul 22, 2011 7.787 7.830 7.780 7.790 964,426 +0.01(+0.13%)
Jul 21, 2011 7.730 7.780 7.710 7.780 841,200 +0.09(+1.17%)
Jul 20, 2011 7.730 7.730 7.660 7.690 988,396 -0.02(-0.26%)
Jul 19, 2011 7.590 7.710 7.590 7.710 996,195 +0.12(+1.58%)
Jul 18, 2011 7.720 7.720 7.560 7.590 1,484,509 -0.01(-0.13%)
Jul 15, 2011 7.490 7.640 7.447 7.600 1,372,836 +0.13(+1.74%)
Jul 14, 2011 7.500 7.500 7.430 7.470 750,809 -0.03(-0.40%)
Jul 13, 2011 7.430 7.520 7.428 7.500 993,537 +0.08(+1.08%)
Jul 12, 2011 7.360 7.440 7.330 7.420 873,499 +0.06(+0.82%)
Jul 11, 2011 7.420 7.450 7.320 7.360 967,891 -0.09(-1.21%)
Jul 08, 2011 7.420 7.460 7.380 7.450 529,814 -0.02(-0.27%)
Jul 07, 2011 7.350 7.470 7.340 7.470 855,817 +0.12(+1.63%)
Jul 06, 2011 7.330 7.350 7.270 7.350 679,609 +0.01(+0.14%)
Jul 05, 2011 7.270 7.340 7.260 7.340 587,423 +0.03(+0.41%)
Jul 01, 2011 7.380 7.400 7.290 7.310 530,735 -0.02(-0.27%)
Jun 30, 2011 7.360 7.360 7.290 7.330 777,052 -0.01(-0.14%)
Jun 29, 2011 7.300 7.350 7.240 7.340 833,521 +0.06(+0.82%)
Jun 28, 2011 7.320 7.320 7.228 7.280 723,577 -0.02(-0.27%)
Jun 27, 2011 7.230 7.310 7.170 7.300 893,486 +0.07(+0.97%)
Jun 24, 2011 7.210 7.230 7.150 7.230 380,669 +0.01(+0.14%)
Jun 23, 2011 7.160 7.220 7.140 7.220 587,234 +0.04(+0.56%)
Jun 22, 2011 7.180 7.220 7.180 7.180 432,253 -0.02(-0.28%)
Jun 21, 2011 7.240 7.240 7.180 7.200 574,599 +0.00(+0.00%)
Jun 20, 2011 7.200 7.220 7.190 7.200 505,896 +0.00(+0.00%)
Jun 17, 2011 7.180 7.200 7.140 7.200 675,070 +0.05(+0.70%)
Jun 16, 2011 7.050 7.150 7.030 7.150 578,019 +0.12(+1.71%)
Jun 15, 2011 7.140 7.150 7.030 7.030 1,026,899 -0.13(-1.82%)
Jun 14, 2011 7.210 7.250 7.149 7.160 868,716 -0.02(-0.28%)
Jun 13, 2011 7.170 7.220 7.130 7.180 597,301 +0.00(+0.00%)
Jun 10, 2011 7.190 7.210 7.130 7.180 549,063 -0.06(-0.83%)
Jun 09, 2011 7.160 7.240 7.160 7.240 625,463 +0.08(+1.12%)
Jun 08, 2011 7.160 7.230 7.130 7.160 543,875 -0.01(-0.14%)
Jun 07, 2011 7.190 7.250 7.170 7.170 574,335 +0.00(+0.00%)
Jun 06, 2011 7.340 7.340 7.170 7.170 1,093,707 -0.15(-2.05%)
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.