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 (%)
Feb 27, 2004 6.610 6.650 6.580 6.620 358,200 +0.01(+0.15%)
Feb 26, 2004 6.700 6.710 6.570 6.610 644,000 -0.09(-1.34%)
Feb 25, 2004 6.630 6.770 6.460 6.700 1,840,800 +0.07(+1.06%)
Feb 24, 2004 6.410 6.630 6.410 6.630 1,199,300 +0.17(+2.63%)
Feb 23, 2004 6.550 6.560 6.310 6.460 2,620,100 -0.11(-1.67%)
Feb 20, 2004 6.750 6.770 6.530 6.570 1,777,700 -0.22(-3.24%)
Feb 19, 2004 6.840 6.870 6.660 6.790 1,357,000 -0.09(-1.31%)
Feb 18, 2004 7.020 7.030 6.830 6.880 1,133,000 -0.15(-2.13%)
Feb 17, 2004 7.040 7.060 7.000 7.030 1,136,600 +0.01(+0.14%)
Feb 13, 2004 7.000 7.030 6.960 7.020 859,900 +0.03(+0.43%)
Feb 12, 2004 6.950 7.000 6.940 6.990 767,600 +0.04(+0.58%)
Feb 11, 2004 6.980 7.030 6.910 6.950 1,061,200 -0.03(-0.43%)
Feb 10, 2004 6.910 7.000 6.910 6.980 1,107,500 +0.09(+1.31%)
Feb 09, 2004 6.790 6.950 6.790 6.890 1,006,900 +0.11(+1.62%)
Feb 06, 2004 6.700 6.780 6.690 6.780 764,000 +0.09(+1.35%)
Feb 05, 2004 6.680 6.750 6.660 6.690 599,500 +0.00(+0.00%)
Feb 04, 2004 6.710 6.740 6.670 6.690 764,600 -0.01(-0.15%)
Feb 03, 2004 6.650 6.740 6.650 6.700 845,000 +0.06(+0.90%)
Feb 02, 2004 6.660 6.690 6.550 6.640 846,400 -0.02(-0.30%)
Jan 30, 2004 6.520 6.730 6.450 6.660 998,300 +0.13(+1.99%)
Jan 29, 2004 6.550 6.680 6.380 6.530 1,439,200 -0.02(-0.31%)
Jan 28, 2004 6.730 6.780 6.530 6.550 1,461,000 -0.20(-2.96%)
Jan 27, 2004 6.610 6.800 6.600 6.750 2,156,500 +0.12(+1.81%)
Jan 26, 2004 6.500 6.640 6.500 6.630 2,222,000 +0.21(+3.27%)
Jan 23, 2004 6.420 6.470 6.410 6.420 608,300 +0.00(+0.00%)
Jan 22, 2004 6.410 6.450 6.400 6.420 586,700 +0.00(+0.00%)
Jan 21, 2004 6.370 6.480 6.350 6.420 881,600 +0.02(+0.31%)
Jan 20, 2004 6.340 6.430 6.320 6.400 734,300 +0.07(+1.11%)
Jan 16, 2004 6.380 6.380 6.230 6.330 808,000 -0.06(-0.94%)
Jan 15, 2004 6.350 6.430 6.300 6.390 910,900 +0.02(+0.31%)
Jan 14, 2004 6.480 6.480 6.330 6.370 928,500 -0.11(-1.70%)
Jan 13, 2004 6.500 6.520 6.460 6.480 594,100 -0.02(-0.31%)
Jan 12, 2004 6.440 6.500 6.410 6.500 836,600 +0.10(+1.56%)
Jan 09, 2004 6.340 6.400 6.330 6.400 648,200 +0.09(+1.43%)
Jan 08, 2004 6.250 6.340 6.230 6.310 731,100 +0.07(+1.12%)
Jan 07, 2004 6.280 6.280 6.220 6.240 694,200 -0.02(-0.32%)
Jan 06, 2004 6.280 6.290 6.200 6.260 837,700 +0.05(+0.81%)
Jan 05, 2004 6.170 6.270 6.160 6.210 934,700 +0.06(+0.98%)
Jan 02, 2004 6.320 6.340 6.120 6.150 1,418,300 -0.20(-3.15%)
Dec 31, 2003 6.350 6.360 6.210 6.350 590,500 -0.01(-0.16%)
Dec 30, 2003 6.370 6.370 6.320 6.360 531,700 +0.00(+0.00%)
Dec 29, 2003 6.400 6.400 6.350 6.360 517,500 -0.02(-0.31%)
Dec 26, 2003 6.380 6.400 6.360 6.380 317,100 +0.02(+0.31%)
Dec 24, 2003 6.240 6.370 6.200 6.360 399,800 +0.12(+1.92%)
Dec 23, 2003 6.260 6.280 6.150 6.240 1,145,600 -0.07(-1.11%)
Dec 22, 2003 6.480 6.500 6.000 6.310 2,051,900 -0.16(-2.47%)
Dec 19, 2003 6.500 6.500 6.450 6.470 691,800 -0.03(-0.46%)
Dec 18, 2003 6.520 6.530 6.500 6.500 611,800 -0.01(-0.15%)
Dec 17, 2003 6.490 6.530 6.490 6.510 878,900 +0.02(+0.31%)
Dec 16, 2003 6.440 6.490 6.430 6.490 628,100 +0.05(+0.78%)
Dec 15, 2003 6.500 6.500 6.430 6.440 963,900 -0.10(-1.53%)
Dec 12, 2003 6.440 6.580 6.460 6.540 1,203,900 +0.10(+1.55%)
Dec 11, 2003 6.310 6.450 6.250 6.440 817,300 +0.13(+2.06%)
Dec 10, 2003 6.280 6.320 6.280 6.310 661,500 +0.03(+0.48%)
Dec 09, 2003 6.250 6.280 6.240 6.280 499,800 +0.03(+0.48%)
Dec 08, 2003 6.230 6.270 6.210 6.250 745,200 +0.03(+0.48%)
Dec 05, 2003 6.150 6.230 6.130 6.220 446,300 +0.04(+0.65%)
Dec 04, 2003 6.250 6.250 6.160 6.180 639,900 -0.04(-0.64%)
Dec 03, 2003 6.210 6.270 6.200 6.220 600,500 +0.02(+0.32%)
Dec 02, 2003 6.230 6.230 6.190 6.200 748,600 +0.00(+0.00%)
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.