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 -0.020 (-0.75%)
Official Closing 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 (%)
Dec 30, 2011 7.390 7.400 7.240 7.330 694,016 -0.04(-0.54%)
Dec 29, 2011 7.290 7.370 7.271 7.370 826,627 +0.09(+1.24%)
Dec 28, 2011 7.360 7.370 7.230 7.280 691,847 -0.14(-1.89%)
Dec 27, 2011 7.260 7.420 7.260 7.420 953,335 +0.13(+1.78%)
Dec 23, 2011 7.260 7.290 7.210 7.290 369,217 +0.11(+1.53%)
Dec 21, 2011 7.120 7.180 7.080 7.180 537,963 +0.04(+0.56%)
Dec 20, 2011 7.140 7.180 7.070 7.140 789,137 +0.02(+0.28%)
Dec 19, 2011 7.140 7.140 7.070 7.120 597,210 +0.05(+0.71%)
Dec 16, 2011 7.050 7.090 7.000 7.070 476,366 +0.05(+0.71%)
Dec 15, 2011 6.990 7.020 6.880 7.020 656,290 +0.07(+1.01%)
Dec 14, 2011 6.960 7.000 6.850 6.950 805,403 +0.00(+0.00%)
Dec 13, 2011 7.020 7.050 6.950 6.950 615,862 -0.05(-0.71%)
Dec 12, 2011 7.100 7.128 6.990 7.000 668,488 -0.13(-1.82%)
Dec 09, 2011 7.120 7.140 7.070 7.130 439,200 +0.04(+0.56%)
Dec 08, 2011 7.130 7.150 7.060 7.090 691,687 -0.06(-0.84%)
Dec 07, 2011 7.050 7.160 7.021 7.150 692,010 +0.08(+1.13%)
Dec 06, 2011 7.010 7.070 6.990 7.070 521,139 +0.05(+0.71%)
Dec 05, 2011 7.000 7.030 6.950 7.020 944,976 +0.08(+1.15%)
Dec 02, 2011 7.000 7.031 6.910 6.940 663,951 -0.01(-0.14%)
Dec 01, 2011 6.980 7.030 6.930 6.950 1,084,451 -0.04(-0.57%)
Nov 30, 2011 6.910 7.050 6.910 6.990 752,909 +0.16(+2.34%)
Nov 29, 2011 6.780 6.850 6.760 6.830 605,205 +0.09(+1.34%)
Nov 28, 2011 6.830 6.900 6.720 6.740 811,827 -0.01(-0.15%)
Nov 25, 2011 6.750 6.830 6.720 6.750 376,576 -0.02(-0.30%)
Nov 23, 2011 6.860 6.910 6.770 6.770 922,791 -0.16(-2.31%)
Nov 22, 2011 6.910 6.970 6.861 6.930 615,110 +0.04(+0.58%)
Nov 21, 2011 6.960 7.020 6.860 6.890 840,952 -0.11(-1.57%)
Nov 18, 2011 6.990 7.040 6.970 7.000 495,832 +0.05(+0.72%)
Nov 17, 2011 7.020 7.060 6.950 6.950 806,564 -0.09(-1.28%)
Nov 16, 2011 7.100 7.130 7.040 7.040 876,024 -0.09(-1.26%)
Nov 15, 2011 7.070 7.130 7.060 7.130 895,372 +0.08(+1.13%)
Nov 14, 2011 7.050 7.120 6.990 7.050 1,217,367 +0.02(+0.28%)
Nov 11, 2011 7.020 7.066 6.950 7.030 580,438 +0.04(+0.57%)
Nov 10, 2011 7.000 7.020 6.940 6.990 439,237 +0.04(+0.58%)
Nov 09, 2011 7.020 7.070 6.940 6.950 632,496 -0.13(-1.84%)
Nov 08, 2011 7.030 7.100 6.970 7.080 671,134 +0.07(+1.00%)
Nov 07, 2011 6.940 7.020 6.930 7.010 483,857 +0.05(+0.72%)
Nov 04, 2011 6.916 7.020 6.870 6.960 536,755 -0.01(-0.14%)
Nov 03, 2011 6.990 7.030 6.940 6.970 623,208 +0.01(+0.14%)
Nov 02, 2011 6.950 7.010 6.860 6.960 566,976 +0.07(+1.02%)
Nov 01, 2011 6.840 6.930 6.810 6.890 601,803 -0.04(-0.58%)
Oct 31, 2011 7.050 7.110 6.910 6.930 950,900 -0.18(-2.53%)
Oct 28, 2011 7.120 7.200 7.081 7.110 550,080 -0.04(-0.56%)
Oct 27, 2011 7.230 7.240 7.150 7.150 819,107 +0.00(+0.00%)
Oct 26, 2011 7.200 7.210 7.090 7.150 696,444 -0.02(-0.28%)
Oct 25, 2011 7.120 7.170 7.064 7.170 540,861 +0.02(+0.28%)
Oct 24, 2011 7.080 7.150 7.050 7.150 557,515 +0.07(+0.99%)
Oct 21, 2011 7.050 7.080 6.990 7.080 420,128 +0.07(+1.00%)
Oct 20, 2011 6.970 7.020 6.901 7.010 510,765 +0.03(+0.43%)
Oct 19, 2011 7.010 7.040 6.920 6.980 702,711 -0.01(-0.14%)
Oct 18, 2011 6.990 7.070 6.900 6.990 797,101 +0.00(+0.00%)
Oct 17, 2011 7.030 7.036 6.940 6.990 719,699 -0.01(-0.14%)
Oct 14, 2011 7.020 7.050 6.790 7.000 901,093 +0.06(+0.86%)
Oct 13, 2011 6.860 6.950 6.770 6.940 536,754 +0.07(+1.02%)
Oct 12, 2011 6.880 6.920 6.840 6.870 714,589 +0.03(+0.44%)
Oct 11, 2011 6.730 6.856 6.720 6.840 553,383 +0.09(+1.33%)
Oct 10, 2011 6.660 6.800 6.630 6.750 770,075 +0.14(+2.12%)
Oct 07, 2011 6.610 6.670 6.520 6.610 759,540 +0.03(+0.46%)
Oct 06, 2011 6.532 6.600 6.460 6.580 1,018,814 +0.09(+1.39%)
Oct 05, 2011 6.340 6.520 6.290 6.490 1,506,341 +0.21(+3.34%)
Oct 04, 2011 6.310 6.380 6.100 6.280 2,813,156 -0.12(-1.88%)
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.