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, 2017 5.050 5.050 5.000 5.000 512,877 -0.04(-0.79%)
Jun 29, 2017 5.050 5.050 5.010 5.040 533,387 -0.00(-0.10%)
Jun 28, 2017 5.080 5.080 5.030 5.045 548,217 +0.01(+0.30%)
Jun 27, 2017 5.050 5.050 5.020 5.030 496,753 -0.02(-0.40%)
Jun 26, 2017 4.990 5.050 4.990 5.050 463,468 +0.07(+1.41%)
Jun 23, 2017 5.010 5.040 4.980 4.980 400,003 -0.03(-0.60%)
Jun 22, 2017 5.010 5.040 5.010 5.010 533,654 -0.01(-0.20%)
Jun 21, 2017 5.020 5.020 4.990 5.020 443,133 +0.02(+0.40%)
Jun 20, 2017 5.030 5.040 5.000 5.000 390,161 -0.04(-0.79%)
Jun 19, 2017 5.040 5.060 5.020 5.040 418,527 +0.00(+0.00%)
Jun 16, 2017 5.030 5.040 5.020 5.040 304,737 +0.00(+0.00%)
Jun 15, 2017 5.040 5.060 5.030 5.040 489,251 +0.00(+0.00%)
Jun 14, 2017 5.050 5.060 5.040 5.040 343,415 +0.01(+0.20%)
Jun 13, 2017 5.070 5.080 5.030 5.030 422,010 -0.05(-0.98%)
Jun 12, 2017 5.040 5.080 5.030 5.080 495,537 +0.06(+1.20%)
Jun 09, 2017 5.060 5.060 5.020 5.020 523,309 -0.04(-0.69%)
Jun 08, 2017 5.060 5.060 5.040 5.055 295,180 -0.00(-0.10%)
Jun 07, 2017 5.030 5.060 5.027 5.060 344,112 +0.04(+0.80%)
Jun 06, 2017 5.010 5.050 5.010 5.020 568,171 +0.00(+0.00%)
Jun 05, 2017 5.020 5.030 5.000 5.020 458,617 +0.00(+0.00%)
Jun 02, 2017 5.030 5.030 5.010 5.020 453,244 -0.01(-0.20%)
Jun 01, 2017 5.030 5.030 5.010 5.030 507,649 +0.00(+0.00%)
May 31, 2017 5.030 5.030 5.010 5.030 343,875 +0.00(+0.00%)
May 30, 2017 5.060 5.060 5.020 5.030 392,937 +0.01(+0.20%)
May 26, 2017 5.030 5.040 5.010 5.020 630,165 +0.01(+0.20%)
May 25, 2017 5.030 5.030 5.010 5.010 480,116 -0.02(-0.40%)
May 24, 2017 5.030 5.030 5.010 5.030 468,937 +0.01(+0.20%)
May 23, 2017 5.000 5.020 4.990 5.020 662,835 +0.04(+0.80%)
May 22, 2017 4.970 4.997 4.960 4.980 404,531 +0.01(+0.20%)
May 19, 2017 4.970 4.990 4.960 4.970 659,076 -0.01(-0.20%)
May 18, 2017 4.960 5.000 4.960 4.980 356,974 +0.00(+0.00%)
May 17, 2017 4.960 5.000 4.960 4.980 1,018,335 -0.03(-0.60%)
May 16, 2017 5.020 5.020 5.010 5.010 592,616 -0.01(-0.20%)
May 15, 2017 4.980 5.020 4.980 5.020 704,729 +0.04(+0.80%)
May 12, 2017 4.990 4.990 4.970 4.980 476,075 +0.01(+0.20%)
May 11, 2017 4.980 4.990 4.960 4.970 660,933 -0.01(-0.20%)
May 10, 2017 4.990 5.000 4.970 4.980 523,224 -0.02(-0.40%)
May 09, 2017 4.990 5.000 4.980 5.000 682,545 +0.02(+0.40%)
May 08, 2017 5.040 5.040 4.980 4.980 572,008 -0.04(-0.80%)
May 05, 2017 5.020 5.020 4.990 5.020 889,174 +0.01(+0.30%)
May 04, 2017 5.030 5.030 4.990 5.005 619,111 -0.01(-0.30%)
May 03, 2017 5.030 5.030 4.990 5.020 414,330 -0.01(-0.20%)
May 02, 2017 4.990 5.030 4.980 5.030 379,016 +0.05(+1.00%)
May 01, 2017 5.000 5.010 4.980 4.980 645,597 -0.02(-0.40%)
Apr 28, 2017 5.000 5.000 4.980 5.000 485,956 +0.03(+0.60%)
Apr 27, 2017 5.000 5.000 4.970 4.970 394,242 -0.03(-0.60%)
Apr 26, 2017 4.980 5.000 4.970 5.000 452,608 +0.03(+0.60%)
Apr 25, 2017 4.950 4.990 4.950 4.970 549,966 +0.01(+0.20%)
Apr 24, 2017 4.950 4.970 4.950 4.960 472,815 +0.01(+0.20%)
Apr 21, 2017 4.980 4.980 4.940 4.950 492,984 -0.03(-0.60%)
Apr 20, 2017 5.000 5.000 4.980 4.980 233,821 +0.00(+0.00%)
Apr 19, 2017 4.990 4.990 4.965 4.980 537,607 -0.04(-0.80%)
Apr 18, 2017 4.980 5.020 4.980 5.020 297,007 +0.03(+0.60%)
Apr 17, 2017 5.000 5.020 4.990 4.990 488,633 -0.01(-0.20%)
Apr 13, 2017 4.980 5.000 4.970 5.000 373,376 +0.03(+0.60%)
Apr 12, 2017 4.960 4.990 4.960 4.970 537,466 +0.01(+0.20%)
Apr 11, 2017 5.000 5.000 4.960 4.960 509,794 -0.04(-0.80%)
Apr 10, 2017 4.970 5.000 4.960 5.000 665,763 +0.03(+0.60%)
Apr 07, 2017 4.950 4.970 4.930 4.970 549,757 +0.03(+0.61%)
Apr 06, 2017 4.950 4.950 4.920 4.940 618,594 -0.02(-0.40%)
Apr 05, 2017 4.950 4.970 4.940 4.960 527,252 +0.02(+0.40%)
Apr 04, 2017 4.970 4.980 4.930 4.940 472,048 -0.03(-0.60%)
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.