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, 2023 2.670 2.670 2.620 2.620 732,416 -0.03(-1.13%)
Aug 30, 2023 2.630 2.660 2.623 2.650 632,818 +0.02(+0.76%)
Aug 29, 2023 2.650 2.660 2.625 2.630 608,018 -0.01(-0.38%)
Aug 28, 2023 2.640 2.720 2.620 2.640 304,027 -0.01(-0.38%)
Aug 25, 2023 2.610 2.650 2.610 2.650 398,790 +0.04(+1.53%)
Aug 24, 2023 2.600 2.620 2.580 2.610 402,350 +0.00(+0.00%)
Aug 23, 2023 2.560 2.650 2.560 2.610 576,361 +0.02(+0.77%)
Aug 22, 2023 2.610 2.620 2.590 2.590 483,239 -0.02(-0.77%)
Aug 21, 2023 2.600 2.620 2.575 2.610 506,067 +0.01(+0.38%)
Aug 18, 2023 2.600 2.620 2.600 2.600 494,049 +0.00(+0.00%)
Aug 17, 2023 2.620 2.630 2.560 2.600 711,390 +0.00(+0.00%)
Aug 16, 2023 2.660 2.670 2.560 2.600 1,480,082 -0.05(-1.89%)
Aug 15, 2023 2.680 2.690 2.650 2.650 832,693 -0.03(-1.12%)
Aug 14, 2023 2.730 2.730 2.680 2.680 678,012 -0.05(-1.83%)
Aug 11, 2023 2.710 2.730 2.710 2.730 376,090 +0.02(+0.74%)
Aug 10, 2023 2.730 2.740 2.700 2.710 444,595 +0.00(+0.00%)
Aug 09, 2023 2.690 2.720 2.690 2.710 432,400 +0.03(+1.12%)
Aug 08, 2023 2.690 2.710 2.680 2.680 545,936 +0.00(+0.00%)
Aug 07, 2023 2.690 2.712 2.660 2.680 871,440 -0.02(-0.74%)
Aug 04, 2023 2.680 2.750 2.680 2.700 760,193 +0.02(+0.75%)
Aug 03, 2023 2.700 2.720 2.670 2.680 1,273,825 -0.03(-1.11%)
Aug 02, 2023 2.700 2.720 2.700 2.710 600,229 +0.00(+0.00%)
Aug 01, 2023 2.750 2.780 2.710 2.710 1,137,939 -0.04(-1.45%)
Jul 31, 2023 2.740 2.760 2.731 2.750 1,893,012 +0.04(+1.48%)
Jul 28, 2023 2.710 2.720 2.690 2.710 1,138,525 +0.02(+0.74%)
Jul 27, 2023 2.730 2.740 2.690 2.690 1,587,537 -0.01(-0.37%)
Jul 26, 2023 2.710 2.720 2.690 2.700 542,708 +0.00(+0.00%)
Jul 25, 2023 2.730 2.750 2.690 2.700 606,761 -0.03(-1.10%)
Jul 24, 2023 2.690 2.750 2.690 2.730 1,427,461 +0.06(+2.25%)
Jul 21, 2023 2.700 2.710 2.670 2.670 1,906,058 -0.04(-1.48%)
Jul 20, 2023 2.730 2.740 2.710 2.710 704,145 -0.02(-0.73%)
Jul 19, 2023 2.740 2.750 2.720 2.730 839,177 +0.00(+0.00%)
Jul 18, 2023 2.730 2.750 2.680 2.730 1,052,485 +0.00(+0.00%)
Jul 17, 2023 2.720 2.730 2.700 2.730 728,579 +0.02(+0.74%)
Jul 14, 2023 2.750 2.760 2.710 2.710 1,037,538 -0.04(-1.45%)
Jul 13, 2023 2.760 2.760 2.750 2.750 322,434 +0.00(+0.00%)
Jul 12, 2023 2.750 2.780 2.740 2.750 839,313 +0.00(+0.00%)
Jul 11, 2023 2.720 2.750 2.720 2.750 463,344 +0.03(+1.10%)
Jul 10, 2023 2.740 2.750 2.720 2.720 385,542 -0.02(-0.73%)
Jul 07, 2023 2.730 2.740 2.725 2.740 467,749 +0.01(+0.37%)
Jul 06, 2023 2.740 2.760 2.700 2.730 553,209 -0.02(-0.73%)
Jul 05, 2023 2.740 2.750 2.730 2.750 647,436 +0.01(+0.36%)
Jul 03, 2023 2.710 2.740 2.708 2.740 788,871 +0.04(+1.48%)
Jun 30, 2023 2.750 2.750 2.690 2.700 954,176 -0.01(-0.37%)
Jun 29, 2023 2.710 2.730 2.697 2.710 548,836 -0.02(-0.73%)
Jun 28, 2023 2.710 2.740 2.690 2.730 663,643 +0.02(+0.74%)
Jun 27, 2023 2.700 2.730 2.680 2.710 723,431 +0.02(+0.74%)
Jun 26, 2023 2.690 2.700 2.680 2.690 403,782 +0.01(+0.37%)
Jun 23, 2023 2.690 2.760 2.680 2.680 327,068 -0.01(-0.37%)
Jun 22, 2023 2.700 2.728 2.670 2.690 467,640 -0.04(-1.47%)
Jun 21, 2023 2.730 2.740 2.720 2.730 419,949 +0.00(+0.00%)
Jun 20, 2023 2.730 2.750 2.720 2.730 582,637 +0.00(+0.00%)
Jun 16, 2023 2.710 2.740 2.710 2.730 423,450 +0.03(+1.11%)
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.