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 )

2.635 -0.025 (-0.94%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 28, 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 28, 2012 7.810 7.850 7.780 7.780 763,988 -0.03(-0.38%)
Sep 27, 2012 7.830 7.860 7.760 7.810 782,672 +0.02(+0.26%)
Sep 26, 2012 7.860 7.880 7.760 7.790 559,461 -0.07(-0.89%)
Sep 25, 2012 7.890 7.910 7.850 7.860 601,807 -0.01(-0.13%)
Sep 24, 2012 7.890 7.930 7.820 7.870 1,098,289 -0.02(-0.25%)
Sep 21, 2012 7.900 7.910 7.860 7.890 491,089 +0.03(+0.38%)
Sep 20, 2012 7.870 7.910 7.860 7.860 453,700 -0.04(-0.51%)
Sep 19, 2012 7.870 7.910 7.850 7.900 485,666 +0.05(+0.64%)
Sep 18, 2012 7.870 7.890 7.830 7.850 484,873 -0.02(-0.25%)
Sep 17, 2012 7.880 7.910 7.830 7.870 549,786 +0.02(+0.25%)
Sep 14, 2012 7.780 7.880 7.760 7.850 698,600 +0.09(+1.16%)
Sep 13, 2012 7.750 7.760 7.730 7.760 1,096,966 +0.02(+0.26%)
Sep 12, 2012 7.780 7.800 7.740 7.740 731,901 +0.00(+0.00%)
Sep 11, 2012 7.780 7.800 7.740 7.740 997,849 -0.01(-0.13%)
Sep 10, 2012 7.780 7.838 7.740 7.750 965,412 +0.00(+0.00%)
Sep 07, 2012 7.800 7.860 7.740 7.750 1,239,896 -0.02(-0.26%)
Sep 06, 2012 7.830 7.840 7.750 7.770 1,214,239 -0.05(-0.64%)
Sep 05, 2012 7.920 7.920 7.800 7.820 892,585 -0.05(-0.64%)
Sep 04, 2012 7.910 7.910 7.830 7.870 605,986 -0.04(-0.51%)
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%)
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.