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, 2022 2.890 2.900 2.850 2.880 809,070 +0.04(+1.41%)
Aug 30, 2022 2.890 2.890 2.740 2.840 702,750 -0.05(-1.73%)
Aug 29, 2022 2.840 2.910 2.840 2.890 557,558 +0.04(+1.40%)
Aug 26, 2022 2.900 2.900 2.840 2.850 454,130 -0.04(-1.38%)
Aug 25, 2022 2.900 2.925 2.870 2.890 477,725 +0.01(+0.35%)
Aug 24, 2022 2.880 2.940 2.870 2.880 633,641 +0.00(+0.00%)
Aug 23, 2022 2.850 2.900 2.835 2.880 1,243,921 +0.01(+0.35%)
Aug 22, 2022 2.820 2.880 2.790 2.870 1,086,221 +0.03(+1.06%)
Aug 19, 2022 2.880 2.910 2.820 2.840 1,266,126 -0.05(-1.73%)
Aug 18, 2022 2.950 2.970 2.890 2.890 1,114,927 -0.07(-2.36%)
Aug 17, 2022 2.990 3.000 2.940 2.960 1,081,091 -0.04(-1.33%)
Aug 16, 2022 2.980 3.010 2.980 3.000 801,760 +0.02(+0.67%)
Aug 15, 2022 2.980 3.020 2.950 2.980 936,475 +0.00(+0.00%)
Aug 12, 2022 2.970 2.980 2.910 2.980 1,024,644 +0.04(+1.36%)
Aug 11, 2022 2.920 2.940 2.910 2.940 995,101 +0.04(+1.38%)
Aug 10, 2022 2.850 2.920 2.840 2.900 1,919,589 +0.06(+2.11%)
Aug 09, 2022 2.870 2.879 2.840 2.840 982,371 -0.02(-0.70%)
Aug 08, 2022 2.840 2.870 2.840 2.860 830,304 +0.04(+1.42%)
Aug 05, 2022 2.840 2.840 2.800 2.820 1,133,334 -0.03(-1.05%)
Aug 04, 2022 2.850 2.860 2.830 2.850 645,517 +0.00(+0.00%)
Aug 03, 2022 2.840 2.860 2.820 2.850 971,468 +0.03(+1.06%)
Aug 02, 2022 2.830 2.930 2.803 2.820 1,268,721 -0.02(-0.70%)
Aug 01, 2022 2.780 2.840 2.780 2.840 1,518,128 +0.06(+2.16%)
Jul 29, 2022 2.780 2.790 2.750 2.780 1,847,115 +0.02(+0.72%)
Jul 28, 2022 2.740 2.770 2.710 2.760 977,280 +0.01(+0.36%)
Jul 27, 2022 2.720 2.760 2.710 2.750 1,887,425 +0.05(+1.85%)
Jul 26, 2022 2.710 2.720 2.690 2.700 777,685 -0.01(-0.37%)
Jul 25, 2022 2.700 2.730 2.670 2.710 981,327 +0.01(+0.37%)
Jul 22, 2022 2.690 2.710 2.620 2.700 1,834,067 +0.00(+0.00%)
Jul 21, 2022 2.700 2.710 2.670 2.700 640,747 -0.01(-0.37%)
Jul 20, 2022 2.730 2.740 2.690 2.710 1,650,702 -0.03(-1.09%)
Jul 19, 2022 2.700 2.740 2.700 2.740 1,482,438 +0.04(+1.48%)
Jul 18, 2022 2.740 2.745 2.680 2.700 1,586,081 -0.03(-1.10%)
Jul 15, 2022 2.730 2.750 2.710 2.730 1,209,703 +0.00(+0.00%)
Jul 14, 2022 2.720 2.730 2.700 2.730 960,494 +0.00(+0.00%)
Jul 13, 2022 2.720 2.740 2.720 2.730 831,151 -0.02(-0.73%)
Jul 12, 2022 2.750 2.760 2.730 2.750 913,799 -0.01(-0.36%)
Jul 11, 2022 2.750 2.780 2.740 2.760 834,998 -0.01(-0.36%)
Jul 08, 2022 2.740 2.770 2.720 2.770 1,647,981 +0.00(+0.00%)
Jul 07, 2022 2.740 2.770 2.740 2.770 1,329,967 +0.03(+1.09%)
Jul 06, 2022 2.760 2.780 2.730 2.740 2,092,034 -0.03(-1.08%)
Jul 05, 2022 2.770 2.800 2.740 2.770 2,354,594 -0.08(-2.81%)
Jul 01, 2022 2.860 2.890 2.800 2.850 5,337,619 -0.07(-2.40%)
Jun 30, 2022 2.930 2.940 2.900 2.920 836,184 +0.03(+1.04%)
Jun 29, 2022 2.880 2.910 2.860 2.890 864,066 +0.00(+0.00%)
Jun 28, 2022 2.890 2.930 2.880 2.890 614,508 +0.01(+0.35%)
Jun 27, 2022 2.900 2.910 2.880 2.880 628,303 -0.01(-0.35%)
Jun 24, 2022 2.880 2.900 2.875 2.890 471,398 +0.02(+0.70%)
Jun 23, 2022 2.920 2.920 2.850 2.870 1,350,671 -0.03(-1.03%)
Jun 22, 2022 2.910 2.927 2.880 2.900 929,301 -0.02(-0.68%)
Jun 21, 2022 2.920 2.950 2.890 2.920 1,144,063 +0.01(+0.34%)
Jun 17, 2022 2.880 2.930 2.870 2.910 923,778 +0.03(+1.04%)
Jun 16, 2022 2.960 2.970 2.865 2.880 1,108,353 -0.09(-3.03%)
Jun 15, 2022 2.990 3.000 2.970 2.970 521,518 -0.02(-0.67%)
Jun 14, 2022 3.000 3.000 2.970 2.990 920,175 -0.01(-0.33%)
Jun 13, 2022 3.000 3.010 2.980 3.000 1,255,496 -0.03(-0.99%)
Jun 10, 2022 3.040 3.040 3.010 3.030 2,071,985 -0.01(-0.33%)
Jun 09, 2022 3.050 3.070 3.040 3.040 626,984 -0.01(-0.33%)
Jun 08, 2022 3.070 3.077 3.044 3.050 387,709 -0.04(-1.29%)
Jun 07, 2022 3.040 3.090 3.040 3.090 497,033 +0.04(+1.31%)
Jun 06, 2022 3.070 3.090 3.040 3.050 1,100,384 +0.00(+0.00%)
Jun 03, 2022 3.060 3.080 3.050 3.050 326,920 -0.02(-0.65%)
Jun 02, 2022 3.060 3.080 3.050 3.070 615,028 +0.01(+0.33%)
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.