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 30, 2022 2.590 2.630 2.590 2.630 1,844,930 +0.00(+0.00%)
Dec 29, 2022 2.640 2.650 2.600 2.630 1,548,783 -0.01(-0.38%)
Dec 28, 2022 2.630 2.670 2.610 2.640 1,259,914 +0.01(+0.38%)
Dec 27, 2022 2.660 2.662 2.610 2.630 973,257 -0.02(-0.75%)
Dec 23, 2022 2.630 2.665 2.630 2.650 1,092,066 +0.03(+1.15%)
Dec 22, 2022 2.620 2.680 2.600 2.620 859,821 -0.02(-0.76%)
Dec 21, 2022 2.640 2.650 2.620 2.640 876,321 +0.03(+1.15%)
Dec 20, 2022 2.600 2.655 2.592 2.610 1,531,161 -0.01(-0.38%)
Dec 19, 2022 2.620 2.630 2.600 2.620 1,505,353 +0.00(+0.00%)
Dec 16, 2022 2.590 2.630 2.540 2.620 944,731 +0.01(+0.38%)
Dec 15, 2022 2.610 2.660 2.600 2.610 959,158 -0.03(-1.14%)
Dec 14, 2022 2.620 2.650 2.600 2.640 938,944 +0.03(+1.15%)
Dec 13, 2022 2.670 2.686 2.610 2.610 1,157,495 -0.02(-0.76%)
Dec 12, 2022 2.630 2.680 2.600 2.630 2,012,643 +0.01(+0.38%)
Dec 09, 2022 2.640 2.680 2.610 2.620 1,098,016 -0.01(-0.38%)
Dec 08, 2022 2.650 2.660 2.620 2.630 1,001,140 -0.01(-0.38%)
Dec 07, 2022 2.620 2.640 2.615 2.640 593,054 +0.05(+1.93%)
Dec 06, 2022 2.620 2.630 2.590 2.590 624,964 -0.06(-2.26%)
Dec 05, 2022 2.630 2.650 2.580 2.650 1,455,875 +0.02(+0.76%)
Dec 02, 2022 2.620 2.630 2.600 2.630 958,283 -0.01(-0.38%)
Dec 01, 2022 2.620 2.670 2.620 2.640 1,216,628 +0.02(+0.76%)
Nov 30, 2022 2.590 2.620 2.570 2.620 1,472,734 +0.07(+2.75%)
Nov 29, 2022 2.540 2.580 2.530 2.550 1,112,438 +0.01(+0.39%)
Nov 28, 2022 2.480 2.540 2.480 2.540 2,317,877 +0.07(+2.83%)
Nov 25, 2022 2.490 2.500 2.470 2.470 547,459 -0.02(-1.00%)
Nov 23, 2022 2.460 2.505 2.460 2.495 721,742 +0.04(+1.42%)
Nov 22, 2022 2.460 2.480 2.430 2.460 1,361,791 +0.01(+0.41%)
Nov 21, 2022 2.480 2.506 2.440 2.450 1,008,740 -0.04(-1.61%)
Nov 18, 2022 2.530 2.560 2.410 2.490 1,318,511 -0.02(-0.80%)
Nov 17, 2022 2.520 2.530 2.502 2.510 696,000 -0.06(-2.33%)
Nov 16, 2022 2.520 2.570 2.510 2.570 1,249,158 +0.07(+2.80%)
Nov 15, 2022 2.490 2.520 2.460 2.500 1,627,135 +0.06(+2.46%)
Nov 14, 2022 2.430 2.510 2.430 2.440 947,578 +0.01(+0.41%)
Nov 11, 2022 2.430 2.450 2.425 2.430 1,061,444 -0.02(-0.82%)
Nov 10, 2022 2.430 2.490 2.410 2.450 1,857,200 +0.09(+3.81%)
Nov 09, 2022 2.380 2.390 2.350 2.360 433,314 -0.03(-1.26%)
Nov 08, 2022 2.400 2.420 2.360 2.390 915,748 -0.01(-0.42%)
Nov 07, 2022 2.360 2.410 2.350 2.400 998,507 +0.04(+1.69%)
Nov 04, 2022 2.370 2.380 2.350 2.360 696,522 +0.03(+1.29%)
Nov 03, 2022 2.350 2.370 2.330 2.330 866,962 -0.04(-1.69%)
Nov 02, 2022 2.430 2.430 2.360 2.370 619,329 -0.04(-1.66%)
Nov 01, 2022 2.410 2.430 2.390 2.410 1,149,059 +0.04(+1.69%)
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%)
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.