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 (%)
Sep 30, 2010 6.960 6.980 6.910 6.960 621,414 +0.00(+0.00%)
Sep 29, 2010 6.930 6.980 6.920 6.960 534,926 +0.02(+0.29%)
Sep 28, 2010 6.970 6.990 6.900 6.940 492,251 -0.05(-0.72%)
Sep 27, 2010 6.980 6.990 6.910 6.990 511,645 +0.02(+0.29%)
Sep 24, 2010 6.930 6.970 6.890 6.970 570,847 +0.05(+0.72%)
Sep 23, 2010 6.860 6.930 6.840 6.920 556,721 +0.08(+1.17%)
Sep 22, 2010 6.800 6.880 6.780 6.840 671,437 +0.05(+0.74%)
Sep 21, 2010 6.820 6.820 6.770 6.790 920,981 -0.03(-0.44%)
Sep 20, 2010 6.870 6.890 6.820 6.820 1,026,343 -0.05(-0.73%)
Sep 17, 2010 6.870 6.900 6.820 6.870 481,322 -0.02(-0.29%)
Sep 15, 2010 6.850 6.900 6.840 6.890 514,261 +0.02(+0.29%)
Sep 14, 2010 6.860 6.880 6.810 6.870 300 -0.01(-0.15%)
Sep 13, 2010 6.810 6.880 6.780 6.880 822,460 +0.10(+1.47%)
Sep 10, 2010 6.780 6.800 6.760 6.780 486,415 +0.03(+0.44%)
Sep 09, 2010 6.770 6.770 6.710 6.750 123 +0.03(+0.45%)
Sep 08, 2010 6.760 6.760 6.670 6.720 579,433 -0.01(-0.15%)
Sep 07, 2010 6.730 6.750 6.680 6.730 475,846 +0.92(+15.83%)
Sep 06, 2010 5.810 5.900 5.790 5.810 800 -0.94(-13.93%)
Sep 03, 2010 6.710 6.750 6.640 6.750 574,511 +0.11(+1.66%)
Sep 02, 2010 6.700 6.750 6.640 6.640 687,826 -0.05(-0.75%)
Sep 01, 2010 6.660 6.700 6.640 6.690 491,933 +0.06(+0.90%)
Aug 31, 2010 6.630 6.680 6.570 6.630 300 -0.02(-0.33%)
Aug 30, 2010 6.670 6.690 6.640 6.652 411,203 -0.05(-0.72%)
Aug 27, 2010 6.700 6.710 6.650 6.700 632,685 +0.01(+0.15%)
Aug 26, 2010 6.685 6.720 6.660 6.690 495,993 +0.02(+0.30%)
Aug 25, 2010 6.680 6.720 6.670 6.670 698,857 -0.03(-0.45%)
Aug 24, 2010 6.690 6.720 6.670 6.700 619,102 -0.01(-0.15%)
Aug 23, 2010 6.660 6.740 6.630 6.710 620,160 +0.03(+0.45%)
Aug 20, 2010 6.640 6.690 6.610 6.680 386,945 +0.02(+0.30%)
Aug 19, 2010 6.680 6.740 6.640 6.660 552,128 -0.05(-0.75%)
Aug 18, 2010 6.680 6.710 6.640 6.710 461,889 +0.05(+0.75%)
Aug 17, 2010 6.680 6.730 6.660 6.660 603,678 -0.01(-0.15%)
Aug 16, 2010 6.690 6.700 6.570 6.670 741,023 -0.01(-0.15%)
Aug 13, 2010 6.680 6.740 6.680 6.680 1,411,091 -0.02(-0.30%)
Aug 12, 2010 6.660 6.710 6.600 6.700 1,177,402 +0.01(+0.15%)
Aug 11, 2010 6.670 6.710 6.600 6.690 2,169,500 -0.04(-0.59%)
Aug 10, 2010 6.580 6.730 6.580 6.730 1,133,713 +0.11(+1.66%)
Aug 09, 2010 6.600 6.670 6.580 6.620 817,797 +0.03(+0.46%)
Aug 06, 2010 6.590 6.630 6.540 6.590 1,783,943 +0.02(+0.30%)
Aug 05, 2010 6.590 6.600 6.560 6.570 568,905 -0.01(-0.15%)
Aug 04, 2010 6.570 6.590 6.540 6.580 411,541 +0.04(+0.61%)
Aug 03, 2010 6.500 6.570 6.490 6.540 575,742 +0.04(+0.62%)
Aug 02, 2010 6.460 6.550 6.460 6.500 445,618 +0.06(+0.93%)
Jul 30, 2010 6.440 6.500 6.380 6.440 449,412 +0.02(+0.31%)
Jul 29, 2010 6.440 6.460 6.390 6.420 618,554 +0.00(+0.00%)
Jul 28, 2010 6.450 6.480 6.410 6.420 631,027 -0.05(-0.77%)
Jul 27, 2010 6.500 6.500 6.440 6.470 561,495 -0.01(-0.15%)
Jul 26, 2010 6.490 6.510 6.430 6.480 668,116 +0.01(+0.15%)
Jul 23, 2010 6.440 6.510 6.440 6.470 433,202 +0.01(+0.15%)
Jul 22, 2010 6.480 6.500 6.420 6.460 581,638 +0.06(+0.94%)
Jul 21, 2010 6.490 6.500 6.400 6.400 656,652 -0.07(-1.08%)
Jul 20, 2010 6.370 6.500 6.370 6.470 747,928 +0.05(+0.78%)
Jul 19, 2010 6.430 6.440 6.320 6.420 743,541 +0.05(+0.78%)
Jul 16, 2010 6.370 6.370 6.250 6.370 996,469 +0.04(+0.63%)
Jul 15, 2010 6.280 6.340 6.250 6.330 585,119 +0.03(+0.48%)
Jul 14, 2010 6.370 6.380 6.280 6.300 450,120 -0.09(-1.41%)
Jul 13, 2010 6.320 6.420 6.310 6.390 820,643 +0.09(+1.43%)
Jul 12, 2010 6.240 6.320 6.240 6.300 564,668 +0.05(+0.80%)
Jul 09, 2010 6.250 6.320 6.250 6.250 559,680 -0.06(-0.95%)
Jul 08, 2010 6.250 6.340 6.220 6.310 976,754 +0.06(+0.96%)
Jul 07, 2010 6.120 6.250 6.120 6.250 623,774 +0.12(+1.96%)
Jul 06, 2010 6.150 6.190 6.120 6.130 370,849 +0.02(+0.33%)
Jul 02, 2010 6.110 6.190 6.060 6.110 563,192 -0.04(-0.65%)
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.