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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 29, 2009 5.450 5.530 5.430 5.510 1,416,307 +0.07(+1.29%)
May 28, 2009 5.340 5.450 5.340 5.440 1,390,941 +0.12(+2.26%)
May 27, 2009 5.440 5.450 5.320 5.320 1,408,965 -0.12(-2.21%)
May 26, 2009 5.430 5.460 5.430 5.440 899,936 +0.01(+0.18%)
May 22, 2009 5.360 5.480 5.360 5.430 1,094,656 +0.03(+0.56%)
May 21, 2009 5.430 5.430 5.380 5.400 1,046,417 +0.00(+0.00%)
May 20, 2009 5.360 5.410 5.360 5.400 972,332 +0.01(+0.19%)
May 19, 2009 5.340 5.410 5.340 5.390 973,343 +0.03(+0.56%)
May 18, 2009 5.260 5.380 5.250 5.360 1,157,354 +0.02(+0.37%)
May 15, 2009 5.260 5.350 5.260 5.340 970,570 +0.08(+1.52%)
May 14, 2009 5.260 5.300 5.230 5.260 1,306,015 +0.02(+0.38%)
May 13, 2009 5.230 5.290 5.170 5.240 1,150,849 +0.02(+0.38%)
May 12, 2009 5.210 5.250 5.180 5.220 692,281 +0.01(+0.19%)
May 11, 2009 5.200 5.230 5.110 5.210 896,422 -0.01(-0.19%)
May 08, 2009 5.130 5.220 5.130 5.220 609,219 +0.07(+1.36%)
May 07, 2009 5.200 5.200 5.090 5.150 615,818 -0.02(-0.39%)
May 06, 2009 5.150 5.200 5.150 5.170 530,191 +0.00(+0.00%)
May 05, 2009 5.080 5.210 5.080 5.170 805,915 +0.08(+1.57%)
May 04, 2009 4.980 5.110 4.980 5.090 873,507 +0.09(+1.80%)
May 01, 2009 4.950 5.080 4.940 5.000 702,077 +0.05(+1.01%)
Apr 30, 2009 4.960 4.990 4.920 4.950 727,007 +0.02(+0.41%)
Apr 29, 2009 4.970 4.970 4.920 4.930 758,990 +0.03(+0.61%)
Apr 28, 2009 4.870 4.980 4.850 4.900 682,281 -0.03(-0.61%)
Apr 27, 2009 4.930 4.940 4.860 4.930 717,957 -0.01(-0.20%)
Apr 24, 2009 4.900 4.990 4.900 4.940 783,679 -0.01(-0.20%)
Apr 23, 2009 4.860 4.950 4.860 4.950 678,420 +0.06(+1.22%)
Apr 22, 2009 4.870 4.920 4.850 4.890 867,473 +0.04(+0.83%)
Apr 21, 2009 4.650 4.890 4.650 4.850 547,286 +0.06(+1.25%)
Apr 20, 2009 4.900 4.900 4.750 4.790 710,313 -0.11(-2.24%)
Apr 17, 2009 4.840 4.900 4.840 4.900 507,778 +0.02(+0.41%)
Apr 16, 2009 4.940 4.940 4.830 4.880 699,364 -0.03(-0.61%)
Apr 15, 2009 4.840 4.910 4.840 4.910 473,288 +0.06(+1.24%)
Apr 14, 2009 4.830 4.900 4.830 4.850 451,629 +0.00(+0.00%)
Apr 13, 2009 4.850 4.900 4.830 4.850 1,049,619 -0.01(-0.21%)
Apr 09, 2009 4.880 4.900 4.850 4.860 786,565 +0.01(+0.21%)
Apr 08, 2009 4.830 4.870 4.820 4.850 663,740 -0.03(-0.61%)
Apr 07, 2009 4.890 4.940 4.870 4.880 432,379 -0.08(-1.61%)
Apr 06, 2009 4.870 4.990 4.870 4.960 449,384 +0.00(+0.00%)
Apr 03, 2009 4.830 4.970 4.800 4.960 685,080 +0.04(+0.83%)
Apr 02, 2009 4.850 4.940 4.820 4.919 824,331 +0.12(+2.48%)
Apr 01, 2009 4.730 4.850 4.700 4.800 532,889 +0.03(+0.63%)
Mar 31, 2009 4.690 4.790 4.690 4.770 386,920 +0.08(+1.71%)
Mar 30, 2009 4.840 4.890 4.660 4.690 718,677 -0.18(-3.70%)
Mar 26, 2009 4.820 4.880 4.770 4.870 678,414 +0.06(+1.25%)
Mar 25, 2009 4.800 4.860 4.710 4.810 1,219,417 -0.03(-0.62%)
Mar 24, 2009 4.870 4.870 4.730 4.840 652,096 +0.02(+0.41%)
Mar 23, 2009 4.800 4.850 4.760 4.820 1,015,586 +0.07(+1.47%)
Mar 20, 2009 4.640 4.770 4.630 4.750 1,424,322 +0.05(+1.06%)
Mar 19, 2009 4.500 4.800 4.500 4.700 2,068,155 +0.26(+5.86%)
Mar 18, 2009 4.250 4.480 4.160 4.440 741,235 +0.23(+5.46%)
Mar 17, 2009 4.220 4.250 4.170 4.210 779,333 +0.05(+1.18%)
Mar 16, 2009 4.110 4.310 4.110 4.161 921,301 +0.06(+1.49%)
Mar 13, 2009 4.150 4.190 4.080 4.100 0 +0.00(+0.00%)
Mar 12, 2009 4.130 4.150 4.070 4.100 1,046,121 -0.07(-1.68%)
Mar 11, 2009 3.950 4.259 3.950 4.170 2,009,857 +0.21(+5.30%)
Mar 10, 2009 3.830 3.990 3.790 3.960 694,053 +0.21(+5.60%)
Mar 09, 2009 3.730 3.840 3.730 3.750 613,435 -0.08(-2.09%)
Mar 06, 2009 3.780 3.900 3.770 3.830 0 -0.00(-0.00%)
Mar 05, 2009 3.960 4.010 3.810 3.830 533,266 -0.25(-6.13%)
Mar 04, 2009 3.800 4.090 3.800 4.080 1,114,496 +0.23(+5.97%)
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.