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 )

2.630 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2016 4.960 4.980 4.920 4.920 675,503 -0.02(-0.40%)
Oct 28, 2016 4.950 4.970 4.925 4.940 569,991 -0.01(-0.20%)
Oct 27, 2016 4.980 4.980 4.940 4.950 474,556 -0.04(-0.80%)
Oct 26, 2016 5.050 5.050 4.960 4.990 352,924 +0.01(+0.20%)
Oct 25, 2016 4.930 4.990 4.930 4.980 415,398 +0.04(+0.81%)
Oct 24, 2016 4.980 4.990 4.930 4.940 578,701 -0.03(-0.60%)
Oct 21, 2016 4.980 4.980 4.950 4.970 336,088 -0.02(-0.40%)
Oct 20, 2016 4.910 5.010 4.910 4.990 743,765 +0.07(+1.42%)
Oct 19, 2016 4.900 4.920 4.900 4.920 444,757 +0.02(+0.41%)
Oct 18, 2016 4.930 4.930 4.880 4.900 1,144,446 +0.01(+0.20%)
Oct 17, 2016 4.850 4.950 4.850 4.890 1,003,721 -0.06(-1.21%)
Oct 14, 2016 4.960 4.980 4.950 4.950 466,595 -0.01(-0.20%)
Oct 13, 2016 4.980 4.980 4.960 4.960 631,758 -0.04(-0.80%)
Oct 12, 2016 4.860 5.000 4.860 5.000 423,306 +0.04(+0.81%)
Oct 11, 2016 4.850 5.010 4.850 4.960 780,242 -0.04(-0.80%)
Oct 10, 2016 5.030 5.040 5.000 5.000 484,754 +0.01(+0.20%)
Oct 07, 2016 5.020 5.030 4.990 4.990 989,836 -0.03(-0.60%)
Oct 06, 2016 5.090 5.090 4.990 5.020 1,248,535 -0.07(-1.38%)
Oct 05, 2016 5.070 5.090 5.070 5.090 301,951 +0.03(+0.59%)
Oct 04, 2016 5.240 5.240 5.050 5.060 471,504 -0.07(-1.36%)
Oct 03, 2016 5.140 5.140 5.080 5.130 573,725 +0.01(+0.20%)
Sep 30, 2016 5.130 5.160 5.110 5.120 740,044 -0.02(-0.39%)
Sep 29, 2016 5.190 5.190 5.110 5.140 534,204 -0.03(-0.58%)
Sep 28, 2016 5.250 5.250 5.090 5.170 865,971 +0.06(+1.17%)
Sep 27, 2016 5.000 5.110 5.000 5.110 568,893 +0.07(+1.39%)
Sep 26, 2016 5.070 5.090 5.040 5.040 661,141 -0.05(-0.98%)
Sep 23, 2016 5.120 5.260 5.090 5.090 610,158 -0.01(-0.20%)
Sep 22, 2016 5.100 5.110 5.070 5.100 768,304 +0.03(+0.59%)
Sep 21, 2016 5.030 5.070 5.030 5.070 474,039 +0.05(+1.00%)
Sep 20, 2016 5.020 5.020 5.000 5.020 361,104 +0.03(+0.60%)
Sep 19, 2016 5.000 5.040 4.990 4.990 641,398 -0.02(-0.40%)
Sep 16, 2016 5.090 5.090 5.000 5.010 342,614 -0.03(-0.60%)
Sep 15, 2016 5.010 5.050 5.000 5.040 706,711 +0.03(+0.60%)
Sep 14, 2016 5.010 5.070 5.010 5.010 716,464 +0.00(+0.00%)
Sep 13, 2016 5.140 5.140 4.990 5.010 1,149,143 -0.15(-2.91%)
Sep 12, 2016 5.250 5.250 5.130 5.160 559,309 +0.01(+0.19%)
Sep 09, 2016 5.230 5.250 5.115 5.150 1,007,974 -0.10(-1.90%)
Sep 08, 2016 4.940 5.310 4.940 5.250 849,544 -0.01(-0.19%)
Sep 07, 2016 5.230 5.300 5.230 5.260 373,243 +0.03(+0.57%)
Sep 06, 2016 5.260 5.280 5.230 5.230 578,834 +0.01(+0.19%)
Sep 02, 2016 5.270 5.220 5.220 5.220 472,600 -0.02(-0.38%)
Sep 01, 2016 5.280 5.300 5.230 5.240 328,686 -0.05(-0.95%)
Aug 31, 2016 5.550 5.550 5.280 5.290 337,037 -0.01(-0.19%)
Aug 30, 2016 5.260 5.310 5.260 5.300 409,306 +0.02(+0.38%)
Aug 29, 2016 5.290 5.320 5.280 5.280 437,908 -0.01(-0.19%)
Aug 26, 2016 5.270 5.320 5.230 5.290 929,758 +0.06(+1.15%)
Aug 25, 2016 5.250 5.270 5.220 5.230 366,747 -0.03(-0.57%)
Aug 24, 2016 5.300 5.330 5.250 5.260 468,040 -0.03(-0.57%)
Aug 23, 2016 5.320 5.340 5.290 5.290 558,912 +0.00(+0.00%)
Aug 22, 2016 5.310 5.310 5.290 5.290 196,125 -0.02(-0.38%)
Aug 19, 2016 5.290 5.310 5.280 5.310 364,198 -0.01(-0.19%)
Aug 18, 2016 5.310 5.338 5.297 5.320 478,191 +0.03(+0.57%)
Aug 17, 2016 5.330 5.340 5.280 5.290 434,207 -0.02(-0.38%)
Aug 16, 2016 5.320 5.320 5.260 5.310 575,418 -0.01(-0.19%)
Aug 15, 2016 5.300 5.330 5.290 5.320 520,573 +0.03(+0.57%)
Aug 12, 2016 5.290 5.320 5.280 5.290 589,817 +0.01(+0.28%)
Aug 11, 2016 5.260 5.290 5.245 5.275 600,760 +0.04(+0.67%)
Aug 10, 2016 5.270 5.270 5.230 5.240 529,594 -0.01(-0.19%)
Aug 09, 2016 5.240 5.260 5.240 5.250 490,530 +0.00(+0.00%)
Aug 08, 2016 5.250 5.270 5.240 5.250 758,792 +0.02(+0.38%)
Aug 05, 2016 5.210 5.240 5.200 5.230 479,850 +0.00(+0.00%)
Aug 04, 2016 5.240 5.260 5.200 5.230 436,201 +0.02(+0.38%)
Aug 03, 2016 5.230 5.250 5.190 5.210 698,220 -0.01(-0.19%)
Aug 02, 2016 5.220 5.250 5.215 5.220 503,830 -0.01(-0.19%)
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.