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 )

2.640 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 2.380 2.430 2.360 2.370 1,204,988 +0.01(+0.42%)
Oct 28, 2022 2.340 2.370 2.330 2.360 1,452,353 +0.03(+1.29%)
Oct 27, 2022 2.350 2.370 2.330 2.330 1,383,891 -0.01(-0.43%)
Oct 26, 2022 2.360 2.380 2.340 2.340 1,727,181 -0.03(-1.27%)
Oct 25, 2022 2.330 2.365 2.320 2.370 1,030,879 +0.06(+2.60%)
Oct 24, 2022 2.350 2.355 2.310 2.310 1,419,279 -0.05(-2.12%)
Oct 21, 2022 2.330 2.360 2.260 2.360 986,763 +0.02(+0.85%)
Oct 20, 2022 2.380 2.392 2.330 2.340 2,021,259 -0.03(-1.27%)
Oct 19, 2022 2.400 2.430 2.370 2.370 1,168,137 -0.04(-1.66%)
Oct 18, 2022 2.460 2.460 2.390 2.410 1,667,221 -0.04(-1.63%)
Oct 17, 2022 2.480 2.500 2.450 2.450 803,796 -0.01(-0.41%)
Oct 14, 2022 2.500 2.500 2.450 2.460 363,996 -0.02(-0.81%)
Oct 13, 2022 2.470 2.520 2.460 2.480 740,831 -0.02(-0.80%)
Oct 12, 2022 2.520 2.520 2.470 2.500 694,647 -0.01(-0.40%)
Oct 11, 2022 2.550 2.550 2.500 2.510 620,218 -0.01(-0.40%)
Oct 10, 2022 2.520 2.560 2.506 2.520 1,621,907 +0.01(+0.40%)
Oct 07, 2022 2.550 2.555 2.480 2.510 816,083 -0.04(-1.57%)
Oct 06, 2022 2.550 2.580 2.540 2.550 714,402 -0.02(-0.78%)
Oct 05, 2022 2.590 2.610 2.540 2.570 662,220 -0.01(-0.39%)
Oct 04, 2022 2.600 2.640 2.560 2.580 1,491,017 +0.02(+0.78%)
Oct 03, 2022 2.520 2.590 2.500 2.560 1,675,860 +0.04(+1.59%)
Sep 30, 2022 2.570 2.572 2.495 2.520 1,741,560 +0.01(+0.40%)
Sep 29, 2022 2.590 2.620 2.485 2.510 1,660,009 -0.09(-3.46%)
Sep 28, 2022 2.520 2.600 2.520 2.600 925,759 +0.09(+3.59%)
Sep 27, 2022 2.550 2.560 2.505 2.510 1,339,338 -0.03(-1.18%)
Sep 26, 2022 2.570 2.580 2.530 2.540 968,706 -0.05(-1.93%)
Sep 23, 2022 2.600 2.610 2.570 2.590 2,380,341 -0.02(-0.77%)
Sep 22, 2022 2.610 2.635 2.600 2.610 1,653,447 -0.03(-1.14%)
Sep 21, 2022 2.640 2.670 2.630 2.640 1,222,110 +0.02(+0.76%)
Sep 20, 2022 2.650 2.680 2.620 2.620 1,952,688 -0.04(-1.50%)
Sep 19, 2022 2.690 2.700 2.640 2.660 2,368,612 -0.02(-0.75%)
Sep 16, 2022 2.730 2.740 2.665 2.680 2,480,859 -0.07(-2.55%)
Sep 15, 2022 2.760 2.780 2.730 2.750 536,461 -0.01(-0.36%)
Sep 14, 2022 2.770 2.780 2.745 2.760 1,015,328 +0.01(+0.36%)
Sep 13, 2022 2.770 2.780 2.740 2.750 1,100,294 -0.04(-1.43%)
Sep 12, 2022 2.800 2.830 2.780 2.790 1,122,348 -0.02(-0.71%)
Sep 09, 2022 2.810 2.820 2.780 2.810 519,220 +0.01(+0.36%)
Sep 08, 2022 2.800 2.810 2.777 2.800 507,623 +0.01(+0.36%)
Sep 07, 2022 2.780 2.810 2.770 2.790 679,903 +0.01(+0.36%)
Sep 06, 2022 2.880 2.880 2.770 2.780 1,109,243 -0.08(-2.80%)
Sep 02, 2022 2.880 2.900 2.840 2.860 466,860 -0.01(-0.35%)
Sep 01, 2022 2.870 2.885 2.840 2.870 1,235,022 -0.01(-0.35%)
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%)
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.