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, 2012 7.910 7.930 7.890 7.910 358,754 +0.02(+0.25%)
Aug 30, 2012 7.930 7.940 7.890 7.890 431,781 -0.03(-0.38%)
Aug 29, 2012 7.940 7.950 7.910 7.920 469,170 -0.02(-0.25%)
Aug 27, 2012 7.980 7.980 7.920 7.940 718,590 +0.00(+0.00%)
Aug 24, 2012 7.870 7.940 7.850 7.940 613,553 +0.07(+0.89%)
Aug 23, 2012 7.930 7.970 7.860 7.870 590,028 -0.06(-0.76%)
Aug 22, 2012 7.990 8.000 7.870 7.930 451,490 -0.02(-0.25%)
Aug 21, 2012 7.930 7.960 7.930 7.950 637,481 +0.02(+0.25%)
Aug 20, 2012 7.990 7.990 7.930 7.930 672,983 -0.03(-0.38%)
Aug 17, 2012 7.970 7.990 7.930 7.960 733,061 +0.01(+0.13%)
Aug 16, 2012 7.960 7.990 7.950 7.950 549,836 +0.01(+0.13%)
Aug 15, 2012 7.930 7.970 7.920 7.940 514,095 +0.03(+0.38%)
Aug 14, 2012 7.860 7.950 7.850 7.910 544,743 +0.07(+0.89%)
Aug 13, 2012 7.920 7.920 7.840 7.840 641,550 -0.05(-0.63%)
Aug 10, 2012 7.930 7.950 7.870 7.890 719,766 -0.02(-0.25%)
Aug 09, 2012 7.970 7.980 7.910 7.910 552,141 -0.07(-0.88%)
Aug 08, 2012 7.940 7.980 7.920 7.980 384,939 +0.06(+0.76%)
Aug 07, 2012 7.960 7.990 7.880 7.920 542,270 -0.01(-0.13%)
Aug 06, 2012 7.940 7.980 7.900 7.930 735,406 +0.00(+0.00%)
Aug 03, 2012 7.980 7.990 7.920 7.930 453,384 -0.02(-0.25%)
Aug 02, 2012 8.000 8.000 7.910 7.950 417,202 +0.03(+0.38%)
Aug 01, 2012 7.910 7.960 7.910 7.920 538,525 +0.01(+0.13%)
Jul 31, 2012 7.900 7.990 7.850 7.910 529,095 +0.03(+0.38%)
Jul 30, 2012 7.920 7.960 7.830 7.880 631,726 -0.04(-0.51%)
Jul 27, 2012 7.950 7.980 7.900 7.920 692,911 -0.03(-0.38%)
Jul 26, 2012 7.930 7.950 7.880 7.950 533,688 +0.07(+0.89%)
Jul 25, 2012 7.840 7.880 7.780 7.880 612,661 +0.06(+0.77%)
Jul 24, 2012 7.840 7.840 7.780 7.820 391,394 -0.01(-0.13%)
Jul 23, 2012 7.740 7.830 7.650 7.830 693,313 +0.06(+0.77%)
Jul 20, 2012 7.760 7.780 7.740 7.770 396,504 +0.00(+0.00%)
Jul 19, 2012 7.760 7.780 7.750 7.770 647,110 +0.01(+0.13%)
Jul 18, 2012 7.770 7.770 7.720 7.760 442,874 +0.01(+0.13%)
Jul 17, 2012 7.750 7.770 7.700 7.750 545,160 +0.00(+0.00%)
Jul 16, 2012 7.720 7.750 7.690 7.750 590,460 +0.04(+0.52%)
Jul 13, 2012 7.700 7.720 7.680 7.710 565,135 +0.04(+0.52%)
Jul 12, 2012 7.730 7.730 7.630 7.670 534,136 -0.07(-0.90%)
Jul 11, 2012 7.710 7.760 7.700 7.740 354,654 +0.05(+0.65%)
Jul 10, 2012 7.750 7.780 7.670 7.690 551,279 -0.06(-0.77%)
Jul 09, 2012 7.730 7.770 7.710 7.750 570,625 +0.04(+0.52%)
Jul 06, 2012 7.720 7.760 7.695 7.710 480,125 -0.03(-0.39%)
Jul 05, 2012 7.710 7.760 7.670 7.740 426,603 -0.01(-0.13%)
Jul 03, 2012 7.730 7.750 7.710 7.750 245,703 +0.06(+0.78%)
Jul 02, 2012 7.680 7.720 7.649 7.690 625,060 +0.05(+0.65%)
Jun 29, 2012 7.690 7.690 7.620 7.640 567,784 -0.01(-0.13%)
Jun 28, 2012 7.650 7.690 7.580 7.650 318,066 +0.01(+0.13%)
Jun 27, 2012 7.620 7.650 7.610 7.640 501,610 +0.01(+0.13%)
Jun 26, 2012 7.540 7.630 7.540 7.630 369,584 +0.10(+1.33%)
Jun 25, 2012 7.510 7.540 7.500 7.530 462,387 +0.02(+0.27%)
Jun 22, 2012 7.540 7.579 7.510 7.510 493,795 -0.02(-0.27%)
Jun 21, 2012 7.630 7.650 7.510 7.530 507,999 -0.09(-1.18%)
Jun 20, 2012 7.620 7.640 7.578 7.620 507,248 +0.01(+0.13%)
Jun 19, 2012 7.630 7.640 7.570 7.610 533,619 +0.01(+0.13%)
Jun 18, 2012 7.630 7.640 7.530 7.600 511,342 +0.08(+1.06%)
Jun 15, 2012 7.520 7.600 7.510 7.520 549,755 +0.04(+0.53%)
Jun 14, 2012 7.500 7.560 7.440 7.480 387,949 -0.02(-0.27%)
Jun 13, 2012 7.570 7.570 7.440 7.500 368,878 +0.00(+0.00%)
Jun 12, 2012 7.450 7.500 7.440 7.500 389,996 +0.08(+1.08%)
Jun 11, 2012 7.480 7.500 7.420 7.420 417,279 -0.04(-0.54%)
Jun 08, 2012 7.440 7.460 7.400 7.460 386,309 +0.04(+0.54%)
Jun 07, 2012 7.420 7.450 7.400 7.420 391,403 +0.04(+0.54%)
Jun 06, 2012 7.330 7.420 7.320 7.380 542,655 +0.09(+1.23%)
Jun 05, 2012 7.240 7.290 7.240 7.290 385,789 +0.05(+0.69%)
Jun 04, 2012 7.370 7.370 7.160 7.240 1,097,576 -0.11(-1.50%)
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.