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 (%)
Dec 31, 2012 7.720 7.850 7.720 7.740 1,028,437 +0.00(+0.00%)
Dec 28, 2012 7.720 7.790 7.700 7.740 775,060 -0.03(-0.39%)
Dec 27, 2012 7.790 7.800 7.700 7.770 910,910 -0.03(-0.38%)
Dec 26, 2012 7.860 7.870 7.790 7.800 706,279 -0.05(-0.64%)
Dec 24, 2012 7.860 7.890 7.850 7.850 356,795 -0.02(-0.25%)
Dec 21, 2012 7.800 7.870 7.791 7.870 547,095 +0.03(+0.38%)
Dec 20, 2012 7.890 7.890 7.830 7.840 617,246 -0.03(-0.38%)
Dec 19, 2012 7.850 7.905 7.810 7.870 745,489 +0.04(+0.51%)
Dec 18, 2012 7.820 7.840 7.760 7.830 824,313 -0.01(-0.13%)
Dec 17, 2012 7.910 7.910 7.830 7.840 677,406 -0.04(-0.51%)
Dec 14, 2012 7.910 7.910 7.830 7.880 525,704 +0.00(+0.00%)
Dec 13, 2012 7.880 7.880 7.850 7.880 655,247 +0.00(+0.00%)
Dec 12, 2012 7.890 7.950 7.870 7.880 853,688 -0.01(-0.13%)
Dec 11, 2012 7.920 7.950 7.870 7.890 498,118 -0.01(-0.13%)
Dec 10, 2012 7.880 7.960 7.880 7.900 721,405 -0.01(-0.13%)
Dec 07, 2012 7.900 7.950 7.850 7.910 464,946 +0.01(+0.13%)
Dec 06, 2012 7.890 7.910 7.850 7.900 373,579 -0.02(-0.25%)
Dec 05, 2012 7.800 7.920 7.800 7.920 570,491 +0.12(+1.54%)
Dec 04, 2012 7.860 7.870 7.800 7.800 478,413 -0.10(-1.27%)
Nov 30, 2012 7.870 7.910 7.870 7.900 548,387 +0.01(+0.13%)
Nov 29, 2012 7.940 7.950 7.889 7.890 632,783 -0.03(-0.38%)
Nov 28, 2012 7.920 7.930 7.880 7.920 476,819 +0.00(+0.06%)
Nov 27, 2012 7.920 7.940 7.890 7.915 366,328 +0.01(+0.19%)
Nov 26, 2012 7.870 7.920 7.860 7.900 542,246 -0.03(-0.38%)
Nov 23, 2012 7.890 7.940 7.890 7.930 179,373 +0.04(+0.51%)
Nov 21, 2012 7.850 7.910 7.830 7.890 597,166 +0.06(+0.77%)
Nov 20, 2012 7.800 7.840 7.750 7.830 666,029 +0.03(+0.38%)
Nov 19, 2012 7.780 7.859 7.530 7.800 835,708 +0.14(+1.83%)
Nov 16, 2012 7.340 7.715 7.340 7.660 1,136,691 +0.32(+4.36%)
Nov 15, 2012 7.760 7.760 7.250 7.340 3,670,106 -0.45(-5.78%)
Nov 14, 2012 7.950 7.960 7.770 7.790 1,550,671 -0.16(-2.01%)
Nov 13, 2012 7.970 8.010 7.930 7.950 708,942 +0.01(+0.13%)
Nov 12, 2012 7.980 7.980 7.920 7.940 517,624 +0.00(+0.00%)
Nov 09, 2012 7.900 7.960 7.860 7.940 537,297 +0.04(+0.51%)
Nov 08, 2012 7.860 7.930 7.860 7.900 590,229 +0.03(+0.38%)
Nov 07, 2012 7.870 7.950 7.850 7.870 540,247 -0.02(-0.25%)
Nov 06, 2012 7.890 7.940 7.880 7.890 432,760 +0.02(+0.25%)
Nov 05, 2012 7.900 7.930 7.850 7.870 326,220 -0.01(-0.13%)
Nov 02, 2012 7.920 7.940 7.880 7.880 322,518 -0.04(-0.57%)
Nov 01, 2012 7.900 7.940 7.890 7.925 421,833 +0.02(+0.32%)
Oct 31, 2012 7.920 7.940 7.850 7.900 540,359 -0.02(-0.25%)
Oct 26, 2012 7.940 7.920 7.920 7.920 273,600 -0.01(-0.13%)
Oct 25, 2012 7.940 7.970 7.920 7.930 425,750 +0.02(+0.25%)
Oct 24, 2012 7.930 7.950 7.910 7.910 315,195 -0.01(-0.13%)
Oct 23, 2012 7.880 7.960 7.880 7.920 452,250 -0.04(-0.50%)
Oct 19, 2012 7.940 7.980 7.910 7.960 469,783 -0.01(-0.13%)
Oct 18, 2012 7.950 7.990 7.930 7.970 413,004 +0.02(+0.25%)
Oct 17, 2012 7.940 7.950 7.930 7.950 316,893 +0.02(+0.25%)
Oct 16, 2012 7.940 7.950 7.910 7.930 578,766 +0.00(+0.00%)
Oct 15, 2012 7.950 7.950 7.900 7.930 508,256 +0.01(+0.19%)
Oct 12, 2012 7.910 7.930 7.900 7.915 435,800 -0.00(-0.06%)
Oct 11, 2012 7.900 7.930 7.880 7.920 502,450 +0.04(+0.51%)
Oct 10, 2012 7.860 7.920 7.850 7.880 609,051 +0.02(+0.25%)
Oct 09, 2012 7.830 7.890 7.822 7.860 349,439 +0.02(+0.26%)
Oct 08, 2012 7.820 7.870 7.800 7.840 440,607 -0.01(-0.13%)
Oct 05, 2012 7.880 7.920 7.830 7.850 370,169 -0.05(-0.63%)
Oct 04, 2012 7.840 7.900 7.830 7.900 346,230 +0.07(+0.89%)
Oct 03, 2012 7.870 7.940 7.820 7.830 664,194 -0.04(-0.51%)
Oct 02, 2012 7.820 7.880 7.800 7.870 635,786 +0.03(+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.