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 (%)
Nov 30, 2023 2.670 2.680 2.645 2.670 770,567 +0.04(+1.52%)
Nov 29, 2023 2.620 2.690 2.620 2.630 935,768 +0.01(+0.38%)
Nov 28, 2023 2.620 2.640 2.610 2.620 464,865 +0.01(+0.38%)
Nov 27, 2023 2.670 2.670 2.610 2.610 492,171 -0.07(-2.61%)
Nov 24, 2023 2.640 2.680 2.640 2.680 340,033 +0.04(+1.52%)
Nov 22, 2023 2.630 2.650 2.620 2.640 502,031 +0.00(+0.00%)
Nov 21, 2023 2.640 2.650 2.630 2.640 578,053 -0.03(-1.12%)
Nov 20, 2023 2.680 2.690 2.670 2.670 420,078 -0.01(-0.37%)
Nov 17, 2023 2.660 2.690 2.650 2.680 1,373,031 +0.03(+1.13%)
Nov 16, 2023 2.560 2.680 2.560 2.650 1,818,579 +0.09(+3.52%)
Nov 15, 2023 2.590 2.590 2.560 2.560 746,681 -0.02(-0.78%)
Nov 14, 2023 2.560 2.590 2.560 2.580 620,107 +0.05(+1.98%)
Nov 13, 2023 2.530 2.540 2.520 2.530 419,882 -0.01(-0.39%)
Nov 10, 2023 2.520 2.560 2.520 2.540 638,207 +0.02(+0.79%)
Nov 09, 2023 2.510 2.560 2.500 2.520 690,380 -0.02(-0.79%)
Nov 08, 2023 2.540 2.550 2.530 2.540 721,029 +0.01(+0.40%)
Nov 07, 2023 2.500 2.570 2.495 2.530 883,120 +0.03(+1.20%)
Nov 06, 2023 2.510 2.520 2.480 2.500 683,827 -0.01(-0.40%)
Nov 03, 2023 2.500 2.520 2.480 2.510 885,345 +0.01(+0.40%)
Nov 02, 2023 2.430 2.500 2.425 2.500 977,814 +0.10(+4.17%)
Nov 01, 2023 2.380 2.445 2.380 2.400 1,826,554 +0.01(+0.42%)
Oct 31, 2023 2.410 2.440 2.371 2.390 1,279,068 +0.00(+0.00%)
Oct 30, 2023 2.380 2.380 2.350 2.390 473,734 +0.00(+0.00%)
Oct 27, 2023 2.370 2.400 2.330 2.390 851,108 +0.02(+0.84%)
Oct 26, 2023 2.380 2.400 2.360 2.370 387,874 -0.02(-0.84%)
Oct 25, 2023 2.380 2.410 2.380 2.390 846,269 +0.00(+0.00%)
Oct 24, 2023 2.390 2.400 2.370 2.390 582,530 +0.00(+0.00%)
Oct 23, 2023 2.390 2.400 2.330 2.390 711,377 -0.03(-1.24%)
Oct 20, 2023 2.470 2.475 2.420 2.420 649,480 -0.05(-2.02%)
Oct 19, 2023 2.480 2.500 2.460 2.470 349,670 -0.03(-1.20%)
Oct 18, 2023 2.500 2.510 2.420 2.500 405,691 +0.00(+0.00%)
Oct 17, 2023 2.500 2.500 2.480 2.500 1,021,443 +0.00(+0.00%)
Oct 16, 2023 2.520 2.520 2.490 2.500 599,764 -0.02(-0.79%)
Oct 13, 2023 2.490 2.520 2.490 2.520 427,802 +0.02(+0.80%)
Oct 12, 2023 2.510 2.520 2.490 2.500 667,303 -0.05(-1.96%)
Oct 11, 2023 2.510 2.550 2.500 2.550 831,993 +0.06(+2.41%)
Oct 10, 2023 2.500 2.510 2.485 2.490 399,001 -0.01(-0.40%)
Oct 09, 2023 2.470 2.500 2.458 2.500 354,445 +0.03(+1.21%)
Oct 06, 2023 2.450 2.490 2.430 2.470 796,705 +0.00(+0.00%)
Oct 05, 2023 2.450 2.470 2.420 2.470 1,023,046 +0.03(+1.23%)
Oct 04, 2023 2.440 2.470 2.430 2.440 770,550 +0.00(+0.00%)
Oct 03, 2023 2.460 2.480 2.430 2.440 654,256 -0.04(-1.61%)
Oct 02, 2023 2.460 2.490 2.450 2.480 1,060,404 +0.03(+1.22%)
Sep 29, 2023 2.480 2.500 2.450 2.450 1,880,635 -0.01(-0.41%)
Sep 28, 2023 2.470 2.490 2.460 2.460 804,459 -0.01(-0.40%)
Sep 27, 2023 2.480 2.500 2.460 2.470 876,852 -0.01(-0.40%)
Sep 26, 2023 2.520 2.535 2.480 2.480 1,119,548 -0.05(-1.98%)
Sep 25, 2023 2.570 2.539 2.520 2.530 641,619 -0.04(-1.56%)
Sep 22, 2023 2.590 2.590 2.570 2.570 460,315 -0.01(-0.39%)
Sep 21, 2023 2.590 2.605 2.570 2.580 568,111 -0.05(-1.90%)
Sep 20, 2023 2.630 2.650 2.630 2.630 519,531 +0.01(+0.38%)
Sep 19, 2023 2.630 2.640 2.620 2.620 357,081 -0.02(-0.76%)
Sep 18, 2023 2.620 2.650 2.615 2.640 615,342 +0.02(+0.76%)
Sep 15, 2023 2.630 2.640 2.610 2.620 430,917 -0.01(-0.38%)
Sep 14, 2023 2.620 2.635 2.590 2.630 849,379 +0.03(+1.15%)
Sep 13, 2023 2.620 2.630 2.600 2.600 378,581 -0.02(-0.76%)
Sep 12, 2023 2.620 2.640 2.590 2.620 584,559 +0.01(+0.38%)
Sep 11, 2023 2.600 2.610 2.580 2.610 563,740 +0.01(+0.38%)
Sep 08, 2023 2.640 2.650 2.600 2.600 557,086 -0.04(-1.52%)
Sep 07, 2023 2.620 2.650 2.610 2.640 377,928 +0.02(+0.76%)
Sep 06, 2023 2.620 2.640 2.620 2.620 568,840 +0.00(+0.00%)
Sep 05, 2023 2.630 2.660 2.610 2.620 702,929 -0.01(-0.38%)
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.