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 (%)
Jan 31, 2011 6.640 6.680 6.640 6.670 425,013 +0.03(+0.45%)
Jan 28, 2011 6.660 6.690 6.630 6.640 618,422 -0.04(-0.60%)
Jan 27, 2011 6.690 6.690 6.630 6.680 507,837 -0.03(-0.45%)
Jan 26, 2011 6.650 6.710 6.650 6.710 521,639 +0.03(+0.45%)
Jan 25, 2011 6.630 6.680 6.570 6.680 686,014 +0.05(+0.75%)
Jan 24, 2011 6.570 6.650 6.520 6.630 883,630 +0.04(+0.61%)
Jan 21, 2011 6.630 6.660 6.580 6.590 745,201 -0.04(-0.60%)
Jan 20, 2011 6.650 6.650 6.590 6.630 769,586 +0.00(+0.00%)
Jan 19, 2011 6.610 6.670 6.610 6.630 1,073,111 +0.00(+0.00%)
Jan 18, 2011 6.650 6.670 6.610 6.630 1,228,807 +0.00(+0.00%)
Jan 14, 2011 6.660 6.680 6.620 6.630 880,677 -0.02(-0.30%)
Jan 13, 2011 6.650 6.680 6.630 6.650 746,405 +0.01(+0.15%)
Jan 12, 2011 6.600 6.650 6.600 6.640 632,522 +0.02(+0.30%)
Jan 11, 2011 6.640 6.650 6.600 6.620 1,159,350 -0.03(-0.45%)
Jan 10, 2011 6.620 6.650 6.610 6.650 983,651 +0.01(+0.15%)
Jan 07, 2011 6.670 6.680 6.630 6.640 817,863 -0.01(-0.15%)
Jan 06, 2011 6.650 6.690 6.630 6.650 981,495 -0.01(-0.15%)
Jan 05, 2011 6.650 6.690 6.640 6.660 992,031 -0.07(-1.04%)
Jan 04, 2011 6.780 6.780 6.620 6.730 1,897,696 -0.06(-0.88%)
Jan 03, 2011 6.750 6.820 6.740 6.790 828,957 +0.04(+0.59%)
Dec 31, 2010 6.680 6.750 6.680 6.750 540,423 +0.05(+0.75%)
Dec 30, 2010 6.670 6.740 6.660 6.700 565,765 +0.00(+0.00%)
Dec 29, 2010 6.670 6.710 6.660 6.700 932,045 +0.03(+0.45%)
Dec 28, 2010 6.720 6.720 6.640 6.670 811,147 -0.05(-0.74%)
Dec 27, 2010 6.690 6.720 6.630 6.720 518,488 +0.02(+0.30%)
Dec 23, 2010 6.650 6.700 6.630 6.700 515,613 +0.02(+0.30%)
Dec 22, 2010 6.650 6.700 6.620 6.680 624,677 +0.01(+0.15%)
Dec 21, 2010 6.580 6.670 6.570 6.670 636,120 +0.08(+1.21%)
Dec 20, 2010 6.640 6.670 6.550 6.590 934,280 -0.09(-1.35%)
Dec 17, 2010 6.600 6.690 6.600 6.680 879,752 +0.04(+0.60%)
Dec 16, 2010 6.560 6.650 6.530 6.640 1,000,754 +0.04(+0.61%)
Dec 15, 2010 6.540 6.600 6.470 6.600 1,832,421 +0.04(+0.61%)
Dec 14, 2010 6.570 6.570 6.400 6.560 3,099,111 -0.05(-0.76%)
Dec 13, 2010 6.730 6.750 6.540 6.610 1,731,922 -0.14(-2.07%)
Dec 10, 2010 6.690 6.750 6.520 6.750 1,202,046 +0.10(+1.50%)
Dec 09, 2010 6.810 6.860 6.650 6.650 1,167,502 -0.13(-1.92%)
Dec 08, 2010 6.780 6.830 6.740 6.780 1,061,528 -0.03(-0.44%)
Dec 07, 2010 6.930 6.940 6.810 6.810 898,254 -0.07(-1.02%)
Dec 06, 2010 6.880 6.940 6.850 6.880 750,817 -0.02(-0.29%)
Dec 03, 2010 6.850 6.930 6.850 6.900 800,921 +0.02(+0.29%)
Dec 02, 2010 6.930 6.950 6.867 6.880 616,547 -0.05(-0.72%)
Dec 01, 2010 6.930 6.930 6.850 6.930 689,340 +0.04(+0.58%)
Nov 30, 2010 6.820 6.970 6.790 6.890 924,130 +0.01(+0.15%)
Nov 29, 2010 6.880 6.890 6.780 6.880 764,948 -0.01(-0.15%)
Nov 26, 2010 6.850 6.900 6.793 6.890 306,445 -0.05(-0.72%)
Nov 24, 2010 6.890 6.940 6.940 6.940 398,579 +0.08(+1.17%)
Nov 23, 2010 6.810 6.870 6.810 6.860 564,788 -0.04(-0.58%)
Nov 22, 2010 6.930 6.950 6.830 6.900 832,635 -0.02(-0.29%)
Nov 19, 2010 6.910 6.950 6.840 6.920 723,340 +0.08(+1.17%)
Nov 18, 2010 6.900 6.970 6.840 6.840 882,874 -0.04(-0.58%)
Nov 17, 2010 6.580 6.880 6.570 6.880 756,450 +0.20(+2.99%)
Nov 16, 2010 6.830 6.830 6.450 6.680 2,847,584 -0.19(-2.77%)
Nov 15, 2010 6.980 6.980 6.830 6.870 881,360 +0.01(+0.15%)
Nov 12, 2010 7.030 7.030 6.830 6.860 1,530,838 -0.15(-2.14%)
Nov 11, 2010 7.110 7.120 7.010 7.010 718,520 -0.12(-1.68%)
Nov 10, 2010 7.070 7.130 7.040 7.130 1,030,153 +0.04(+0.56%)
Nov 09, 2010 7.090 7.170 7.070 7.090 1,044,460 -0.02(-0.28%)
Nov 08, 2010 7.110 7.111 7.000 7.110 724,264 +0.01(+0.14%)
Nov 05, 2010 7.040 7.100 7.030 7.100 492,652 +0.07(+1.00%)
Nov 04, 2010 7.020 7.080 7.000 7.030 892,369 +0.03(+0.43%)
Nov 03, 2010 7.010 7.010 6.960 7.000 472,639 +0.00(+0.00%)
Nov 02, 2010 6.960 7.000 6.960 7.000 504,745 +0.05(+0.72%)
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.