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 )

17.37 +0.06 (+0.35%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 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 (%)
Sep 30, 2019 2.526 2.532 2.514 2.514 1,347,400 +0.00(+0.00%)
Sep 27, 2019 2.520 2.526 2.508 2.514 513,587 -0.01(-0.24%)
Sep 26, 2019 2.526 2.526 2.514 2.520 713,311 +0.01(+0.48%)
Sep 25, 2019 2.514 2.523 2.508 2.508 928,317 -0.02(-0.71%)
Sep 24, 2019 2.514 2.532 2.508 2.526 949,631 +0.01(+0.48%)
Sep 23, 2019 2.526 2.532 2.514 2.514 893,373 -0.01(-0.48%)
Sep 20, 2019 2.514 2.526 2.508 2.526 497,417 +0.01(+0.43%)
Sep 19, 2019 2.497 2.515 2.497 2.515 739,427 +0.02(+0.96%)
Sep 18, 2019 2.509 2.509 2.491 2.491 945,367 -0.02(-0.71%)
Sep 17, 2019 2.515 2.515 2.503 2.509 595,775 -0.01(-0.24%)
Sep 16, 2019 2.509 2.521 2.503 2.515 850,127 +0.01(+0.48%)
Sep 13, 2019 2.509 2.515 2.503 2.503 809,172 +0.00(+0.00%)
Sep 12, 2019 2.509 2.509 2.503 2.503 730,755 +0.00(+0.00%)
Sep 11, 2019 2.509 2.515 2.503 2.503 761,397 +0.00(+0.00%)
Sep 10, 2019 2.503 2.509 2.497 2.503 767,820 +0.01(+0.24%)
Sep 09, 2019 2.515 2.520 2.491 2.497 766,532 -0.01(-0.24%)
Sep 06, 2019 2.497 2.509 2.496 2.503 872,603 +0.01(+0.24%)
Sep 05, 2019 2.503 2.515 2.491 2.497 1,132,430 +0.00(+0.00%)
Sep 04, 2019 2.491 2.503 2.485 2.497 618,392 +0.02(+0.72%)
Sep 03, 2019 2.491 2.491 2.473 2.479 853,680 -0.01(-0.48%)
Aug 30, 2019 2.485 2.491 2.485 2.491 668,381 -0.01(-0.24%)
Aug 29, 2019 2.503 2.503 2.491 2.497 807,031 +0.01(+0.24%)
Aug 28, 2019 2.479 2.497 2.473 2.491 1,921,878 +0.02(+0.72%)
Aug 27, 2019 2.485 2.491 2.473 2.473 1,102,301 +0.00(+0.00%)
Aug 26, 2019 2.467 2.479 2.461 2.473 1,546,228 +0.01(+0.48%)
Aug 23, 2019 2.461 2.479 2.458 2.461 764,367 +0.00(+0.00%)
Aug 22, 2019 2.467 2.473 2.461 2.461 562,483 -0.01(-0.24%)
Aug 21, 2019 2.455 2.479 2.455 2.467 894,613 +0.01(+0.24%)
Aug 20, 2019 2.461 2.467 2.449 2.461 708,780 +0.01(+0.24%)
Aug 19, 2019 2.461 2.473 2.455 2.455 926,399 +0.00(+0.00%)
Aug 16, 2019 2.461 2.479 2.455 2.455 923,114 +0.00(+0.19%)
Aug 15, 2019 2.450 2.456 2.450 2.450 511,026 +0.01(+0.24%)
Aug 14, 2019 2.462 2.468 2.439 2.444 2,033,292 -0.03(-1.20%)
Aug 13, 2019 2.456 2.486 2.450 2.474 1,054,334 +0.01(+0.48%)
Aug 12, 2019 2.492 2.492 2.456 2.462 1,114,681 -0.03(-1.19%)
Aug 09, 2019 2.480 2.498 2.474 2.492 837,152 +0.01(+0.48%)
Aug 08, 2019 2.462 2.486 2.459 2.480 553,852 +0.03(+1.21%)
Aug 07, 2019 2.474 2.474 2.444 2.450 1,210,286 -0.02(-0.72%)
Aug 06, 2019 2.456 2.474 2.456 2.468 682,033 +0.01(+0.48%)
Aug 05, 2019 2.492 2.498 2.445 2.456 1,561,947 -0.04(-1.43%)
Aug 02, 2019 2.504 2.510 2.486 2.492 1,236,890 -0.02(-0.71%)
Aug 01, 2019 2.510 2.510 2.498 2.510 517,453 +0.01(+0.47%)
Jul 31, 2019 2.498 2.510 2.498 2.498 675,358 +0.01(+0.24%)
Jul 30, 2019 2.498 2.498 2.486 2.492 973,087 -0.01(-0.24%)
Jul 29, 2019 2.498 2.504 2.492 2.498 890,182 -0.01(-0.47%)
Jul 26, 2019 2.510 2.510 2.498 2.510 639,310 +0.01(+0.47%)
Jul 25, 2019 2.510 2.516 2.498 2.498 722,036 -0.02(-0.94%)
Jul 24, 2019 2.504 2.521 2.498 2.521 816,807 +0.02(+0.95%)
Jul 23, 2019 2.504 2.510 2.492 2.498 1,271,713 -0.01(-0.24%)
Jul 22, 2019 2.504 2.516 2.498 2.504 765,554 +0.00(+0.00%)
Jul 19, 2019 2.516 2.521 2.498 2.504 1,105,277 -0.01(-0.28%)
Jul 18, 2019 2.517 2.517 2.505 2.511 1,000,170 +0.00(+0.00%)
Jul 17, 2019 2.517 2.523 2.511 2.511 854,613 +0.00(+0.00%)
Jul 16, 2019 2.505 2.517 2.505 2.511 1,374,741 +0.01(+0.23%)
Jul 15, 2019 2.505 2.517 2.487 2.505 1,159,137 +0.01(+0.47%)
Jul 12, 2019 2.493 2.499 2.493 2.493 788,597 +0.00(+0.00%)
Jul 11, 2019 2.493 2.499 2.487 2.493 785,556 +0.00(+0.00%)
Jul 10, 2019 2.493 2.499 2.470 2.493 1,209,344 +0.01(+0.24%)
Jul 09, 2019 2.481 2.493 2.476 2.487 1,284,682 +0.02(+0.71%)
Jul 08, 2019 2.487 2.487 2.470 2.470 1,231,610 +0.00(+0.00%)
Jul 05, 2019 2.464 2.476 2.411 2.470 2,047,088 +0.01(+0.24%)
Jul 03, 2019 2.452 2.470 2.452 2.464 726,353 +0.02(+0.96%)
Jul 02, 2019 2.464 2.470 2.440 2.440 846,976 -0.02(-0.96%)
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.