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 )

2.650 +0.040 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 2.890 2.900 2.862 2.890 853,681 +0.06(+2.12%)
Jan 30, 2023 2.890 2.900 2.812 2.830 900,257 -0.07(-2.41%)
Jan 27, 2023 2.870 2.900 2.860 2.900 1,061,846 +0.04(+1.40%)
Jan 26, 2023 2.870 2.880 2.760 2.860 747,996 +0.02(+0.70%)
Jan 25, 2023 2.860 2.865 2.840 2.840 417,749 -0.02(-0.70%)
Jan 24, 2023 2.860 2.870 2.830 2.860 658,784 +0.00(+0.00%)
Jan 23, 2023 2.850 2.870 2.840 2.860 838,567 -0.02(-0.69%)
Jan 20, 2023 2.820 2.880 2.809 2.880 959,567 +0.06(+2.13%)
Jan 19, 2023 2.840 2.890 2.800 2.820 1,039,707 -0.01(-0.35%)
Jan 18, 2023 2.850 2.880 2.810 2.830 1,077,585 +0.00(+0.00%)
Jan 17, 2023 2.830 2.860 2.820 2.830 971,707 +0.00(+0.00%)
Jan 13, 2023 2.830 2.920 2.809 2.830 945,750 +0.02(+0.71%)
Jan 12, 2023 2.780 2.830 2.760 2.810 1,407,297 +0.03(+1.08%)
Jan 11, 2023 2.790 2.820 2.770 2.780 943,889 +0.04(+1.46%)
Jan 10, 2023 2.760 2.820 2.710 2.740 1,212,426 +0.00(+0.00%)
Jan 09, 2023 2.730 2.785 2.720 2.740 1,465,771 +0.02(+0.74%)
Jan 06, 2023 2.660 2.745 2.660 2.720 853,428 +0.09(+3.42%)
Jan 05, 2023 2.690 2.710 2.620 2.630 683,632 -0.08(-2.95%)
Jan 04, 2023 2.660 2.740 2.650 2.710 1,078,852 +0.07(+2.65%)
Jan 03, 2023 2.630 2.650 2.620 2.640 580,114 +0.01(+0.38%)
Dec 30, 2022 2.590 2.630 2.590 2.630 1,844,930 +0.00(+0.00%)
Dec 29, 2022 2.640 2.650 2.600 2.630 1,548,783 -0.01(-0.38%)
Dec 28, 2022 2.630 2.670 2.610 2.640 1,259,914 +0.01(+0.38%)
Dec 27, 2022 2.660 2.662 2.610 2.630 973,257 -0.02(-0.75%)
Dec 23, 2022 2.630 2.665 2.630 2.650 1,092,066 +0.03(+1.15%)
Dec 22, 2022 2.620 2.680 2.600 2.620 859,821 -0.02(-0.76%)
Dec 21, 2022 2.640 2.650 2.620 2.640 876,321 +0.03(+1.15%)
Dec 20, 2022 2.600 2.655 2.592 2.610 1,531,161 -0.01(-0.38%)
Dec 19, 2022 2.620 2.630 2.600 2.620 1,505,353 +0.00(+0.00%)
Dec 16, 2022 2.590 2.630 2.540 2.620 944,731 +0.01(+0.38%)
Dec 15, 2022 2.610 2.660 2.600 2.610 959,158 -0.03(-1.14%)
Dec 14, 2022 2.620 2.650 2.600 2.640 938,944 +0.03(+1.15%)
Dec 13, 2022 2.670 2.686 2.610 2.610 1,157,495 -0.02(-0.76%)
Dec 12, 2022 2.630 2.680 2.600 2.630 2,012,643 +0.01(+0.38%)
Dec 09, 2022 2.640 2.680 2.610 2.620 1,098,016 -0.01(-0.38%)
Dec 08, 2022 2.650 2.660 2.620 2.630 1,001,140 -0.01(-0.38%)
Dec 07, 2022 2.620 2.640 2.615 2.640 593,054 +0.05(+1.93%)
Dec 06, 2022 2.620 2.630 2.590 2.590 624,964 -0.06(-2.26%)
Dec 05, 2022 2.630 2.650 2.580 2.650 1,455,875 +0.02(+0.76%)
Dec 02, 2022 2.620 2.630 2.600 2.630 958,283 -0.01(-0.38%)
Dec 01, 2022 2.620 2.670 2.620 2.640 1,216,628 +0.02(+0.76%)
Nov 30, 2022 2.590 2.620 2.570 2.620 1,472,734 +0.07(+2.75%)
Nov 29, 2022 2.540 2.580 2.530 2.550 1,112,438 +0.01(+0.39%)
Nov 28, 2022 2.480 2.540 2.480 2.540 2,317,877 +0.07(+2.83%)
Nov 25, 2022 2.490 2.500 2.470 2.470 547,459 -0.02(-1.00%)
Nov 23, 2022 2.460 2.505 2.460 2.495 721,742 +0.04(+1.42%)
Nov 22, 2022 2.460 2.480 2.430 2.460 1,361,791 +0.01(+0.41%)
Nov 21, 2022 2.480 2.506 2.440 2.450 1,008,740 -0.04(-1.61%)
Nov 18, 2022 2.530 2.560 2.410 2.490 1,318,511 -0.02(-0.80%)
Nov 17, 2022 2.520 2.530 2.502 2.510 696,000 -0.06(-2.33%)
Nov 16, 2022 2.520 2.570 2.510 2.570 1,249,158 +0.07(+2.80%)
Nov 15, 2022 2.490 2.520 2.460 2.500 1,627,135 +0.06(+2.46%)
Nov 14, 2022 2.430 2.510 2.430 2.440 947,578 +0.01(+0.41%)
Nov 11, 2022 2.430 2.450 2.425 2.430 1,061,444 -0.02(-0.82%)
Nov 10, 2022 2.430 2.490 2.410 2.450 1,857,200 +0.09(+3.81%)
Nov 09, 2022 2.380 2.390 2.350 2.360 433,314 -0.03(-1.26%)
Nov 08, 2022 2.400 2.420 2.360 2.390 915,748 -0.01(-0.42%)
Nov 07, 2022 2.360 2.410 2.350 2.400 998,507 +0.04(+1.69%)
Nov 04, 2022 2.370 2.380 2.350 2.360 696,522 +0.03(+1.29%)
Nov 03, 2022 2.350 2.370 2.330 2.330 866,962 -0.04(-1.69%)
Nov 02, 2022 2.430 2.430 2.360 2.370 619,329 -0.04(-1.66%)
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.