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 (%)
Jun 30, 2008 6.100 6.110 6.000 6.020 764,493 -0.11(-1.79%)
Jun 27, 2008 6.090 6.140 6.090 6.130 466,418 +0.03(+0.49%)
Jun 26, 2008 6.190 6.190 6.100 6.100 510,078 -0.06(-0.97%)
Jun 25, 2008 6.110 6.190 6.110 6.160 328,341 +0.00(+0.06%)
Jun 24, 2008 6.190 6.190 6.140 6.156 291,051 -0.02(-0.39%)
Jun 23, 2008 6.180 6.180 6.100 6.180 327,664 +0.09(+1.48%)
Jun 20, 2008 6.180 6.200 6.090 6.090 344,249 -0.09(-1.46%)
Jun 19, 2008 6.150 6.220 6.150 6.180 328,579 -0.02(-0.26%)
Jun 18, 2008 6.130 6.210 6.130 6.196 371,423 +0.06(+0.91%)
Jun 17, 2008 6.110 6.170 6.110 6.140 354,060 +0.06(+0.99%)
Jun 16, 2008 6.020 6.220 6.010 6.080 621,065 +0.05(+0.83%)
Jun 13, 2008 6.210 6.230 6.020 6.030 1,014,732 -0.19(-3.05%)
Jun 12, 2008 6.250 6.270 6.220 6.220 347,557 -0.02(-0.32%)
Jun 11, 2008 6.310 6.320 6.230 6.240 413,038 -0.08(-1.27%)
Jun 10, 2008 6.340 6.380 6.310 6.320 466,579 -0.02(-0.32%)
Jun 09, 2008 6.360 6.368 6.250 6.340 391,048 -0.02(-0.31%)
Jun 06, 2008 6.350 6.360 6.330 6.360 300,898 +0.03(+0.47%)
Jun 05, 2008 6.330 6.350 6.300 6.330 293,419 +0.03(+0.48%)
Jun 04, 2008 6.320 6.320 6.300 6.300 278,526 -0.02(-0.32%)
Jun 03, 2008 6.340 6.340 6.300 6.320 328,473 -0.02(-0.32%)
Jun 02, 2008 6.350 6.350 6.310 6.340 313,065 +0.00(+0.00%)
May 30, 2008 6.400 6.400 6.340 6.340 321,792 -0.06(-0.94%)
May 29, 2008 6.310 6.400 6.300 6.400 550,683 +0.06(+0.95%)
May 28, 2008 6.260 6.360 6.230 6.340 453,322 +0.00(+0.00%)
May 27, 2008 6.300 6.350 6.300 6.340 500,261 +0.03(+0.48%)
May 26, 2008 6.330 6.330 6.270 6.310 0 +0.00(+0.00%)
May 23, 2008 6.330 6.330 6.270 6.310 293,210 +0.04(+0.68%)
May 22, 2008 6.290 6.300 6.250 6.268 443,648 -0.01(-0.20%)
May 21, 2008 6.350 6.350 6.280 6.280 495,364 -0.04(-0.63%)
May 20, 2008 6.340 6.340 6.280 6.320 316,805 +0.03(+0.48%)
May 19, 2008 6.270 6.340 6.260 6.290 708,482 +0.04(+0.64%)
May 16, 2008 6.230 6.270 6.230 6.250 459,959 +0.02(+0.32%)
May 15, 2008 6.240 6.250 6.230 6.230 478,411 +0.00(+0.00%)
May 14, 2008 6.220 6.250 6.220 6.230 351,216 -0.01(-0.16%)
May 13, 2008 6.240 6.260 6.230 6.240 435,425 -0.01(-0.16%)
May 12, 2008 6.220 6.260 6.220 6.250 345,202 +0.02(+0.32%)
May 09, 2008 6.230 6.240 6.210 6.230 197,495 +0.01(+0.16%)
May 08, 2008 6.230 6.240 6.210 6.220 300,700 +0.00(+0.00%)
May 07, 2008 6.230 6.230 6.210 6.220 267,857 +0.01(+0.16%)
May 06, 2008 6.200 6.230 6.200 6.210 549,004 +0.00(+0.00%)
May 05, 2008 6.250 6.250 6.210 6.210 346,697 -0.04(-0.64%)
May 02, 2008 6.210 6.250 6.200 6.250 316,898 +0.04(+0.64%)
May 01, 2008 6.250 6.250 6.200 6.210 412,923 -0.01(-0.16%)
Apr 30, 2008 6.210 6.230 6.180 6.220 445,196 +0.02(+0.32%)
Apr 29, 2008 6.220 6.240 6.200 6.200 377,582 -0.04(-0.64%)
Apr 28, 2008 6.230 6.240 6.220 6.240 280,368 +0.01(+0.13%)
Apr 25, 2008 6.300 6.300 6.210 6.232 456,345 -0.04(-0.61%)
Apr 24, 2008 6.280 6.280 6.250 6.270 244,744 +0.01(+0.16%)
Apr 23, 2008 6.240 6.280 6.240 6.260 376,896 +0.02(+0.34%)
Apr 22, 2008 6.220 6.240 6.220 6.239 259,369 -0.00(-0.02%)
Apr 21, 2008 6.220 6.250 6.200 6.240 333,406 +0.02(+0.32%)
Apr 18, 2008 6.220 6.250 6.210 6.220 365,550 -0.02(-0.32%)
Apr 17, 2008 6.240 6.240 6.210 6.240 404,686 -0.01(-0.16%)
Apr 16, 2008 6.220 6.270 6.210 6.250 391,092 +0.01(+0.16%)
Apr 15, 2008 6.240 6.270 6.230 6.240 295,979 -0.05(-0.79%)
Apr 14, 2008 6.240 6.290 6.210 6.290 420,101 +0.06(+0.96%)
Apr 11, 2008 6.220 6.240 6.210 6.230 247,162 +0.02(+0.32%)
Apr 10, 2008 6.230 6.230 6.204 6.210 198,300 -0.01(-0.16%)
Apr 09, 2008 6.220 6.230 6.200 6.220 329,840 -0.01(-0.16%)
Apr 08, 2008 6.210 6.230 6.210 6.230 246,005 +0.02(+0.32%)
Apr 07, 2008 6.240 6.260 6.200 6.210 401,935 +0.00(+0.00%)
Apr 04, 2008 6.190 6.230 6.180 6.210 323,298 +0.00(+0.00%)
Apr 03, 2008 6.170 6.210 6.150 6.210 351,957 +0.02(+0.32%)
Apr 02, 2008 6.170 6.220 6.170 6.190 317,600 +0.01(+0.16%)
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.