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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 6.310 6.310 6.010 6.040 1,550,706 -0.23(-3.67%)
Oct 29, 2009 6.170 6.270 6.000 6.270 2,177,824 +0.33(+5.56%)
Oct 28, 2009 6.230 6.350 5.800 5.940 4,881,274 -0.44(-6.90%)
Oct 27, 2009 6.460 6.500 6.250 6.380 1,596,603 -0.09(-1.39%)
Oct 26, 2009 6.580 6.590 6.460 6.470 905,575 -0.08(-1.22%)
Oct 23, 2009 6.550 6.570 6.511 6.550 848,811 -0.02(-0.30%)
Oct 22, 2009 6.500 6.600 6.500 6.570 688,943 +0.03(+0.50%)
Oct 21, 2009 6.430 6.590 6.430 6.537 648,462 +0.05(+0.73%)
Oct 20, 2009 6.490 6.520 6.440 6.490 823,435 +0.03(+0.46%)
Oct 19, 2009 6.490 6.630 6.420 6.460 1,440,125 +0.04(+0.62%)
Oct 16, 2009 6.440 6.490 6.380 6.420 1,038,344 +0.01(+0.16%)
Oct 15, 2009 6.400 6.440 6.350 6.410 862,237 +0.01(+0.16%)
Oct 14, 2009 6.500 6.560 6.380 6.400 1,562,158 -0.07(-1.08%)
Oct 13, 2009 6.500 6.500 6.400 6.470 903,995 +0.02(+0.31%)
Oct 12, 2009 6.469 6.500 6.440 6.450 754,953 -0.03(-0.46%)
Oct 09, 2009 6.360 6.480 6.350 6.480 932,880 +0.08(+1.25%)
Oct 08, 2009 6.350 6.490 6.350 6.400 1,184,320 +0.06(+0.95%)
Oct 07, 2009 6.260 6.340 6.240 6.340 868,312 +0.10(+1.60%)
Oct 06, 2009 6.190 6.250 6.190 6.240 762,607 +0.08(+1.30%)
Oct 05, 2009 6.200 6.200 6.130 6.160 717,034 +0.01(+0.16%)
Oct 02, 2009 6.050 6.160 6.050 6.150 583,903 -0.02(-0.32%)
Oct 01, 2009 6.240 6.260 6.130 6.170 617,967 -0.02(-0.32%)
Sep 30, 2009 6.350 6.350 6.164 6.190 715,044 +0.02(+0.32%)
Sep 29, 2009 6.180 6.190 6.110 6.170 462,096 -0.04(-0.64%)
Sep 28, 2009 6.050 6.220 6.050 6.210 633,529 +0.07(+1.14%)
Sep 25, 2009 6.150 6.180 6.050 6.140 925,751 -0.01(-0.16%)
Sep 24, 2009 6.260 6.290 6.140 6.150 916,625 -0.12(-1.91%)
Sep 23, 2009 6.220 6.300 6.210 6.270 777,283 +0.01(+0.16%)
Sep 22, 2009 6.150 6.270 6.140 6.260 762,373 +0.11(+1.85%)
Sep 21, 2009 6.210 6.250 6.130 6.146 895,193 -0.10(-1.66%)
Sep 18, 2009 6.260 6.310 6.210 6.250 799,314 -0.02(-0.32%)
Sep 17, 2009 6.250 6.320 6.210 6.270 1,410,578 +0.07(+1.13%)
Sep 16, 2009 6.170 6.240 6.170 6.200 777,664 +0.04(+0.65%)
Sep 15, 2009 6.200 6.230 6.160 6.160 990,687 -0.04(-0.65%)
Sep 14, 2009 6.100 6.200 6.070 6.200 936,059 +0.08(+1.31%)
Sep 11, 2009 6.080 6.120 6.070 6.120 789,428 +0.05(+0.82%)
Sep 10, 2009 5.940 6.080 5.940 6.070 677,533 +0.09(+1.51%)
Sep 09, 2009 5.980 6.050 5.960 5.980 896,836 +0.00(+0.00%)
Sep 08, 2009 5.940 5.990 5.930 5.980 891,809 +0.04(+0.67%)
Sep 04, 2009 5.970 5.970 5.890 5.940 719,839 +0.03(+0.51%)
Sep 03, 2009 5.870 5.940 5.860 5.910 634,433 +0.05(+0.85%)
Sep 02, 2009 5.740 5.890 5.700 5.860 924,306 +0.12(+2.09%)
Sep 01, 2009 5.870 5.870 5.700 5.740 1,126,818 -0.10(-1.71%)
Aug 31, 2009 5.900 5.930 5.840 5.840 646,760 -0.04(-0.68%)
Aug 28, 2009 5.900 5.970 5.840 5.880 805,181 -0.04(-0.68%)
Aug 27, 2009 5.870 5.970 5.860 5.920 611,503 +0.00(+0.00%)
Aug 26, 2009 5.990 5.990 5.880 5.920 855,457 +0.00(+0.00%)
Aug 25, 2009 5.910 5.930 5.870 5.920 801,836 +0.05(+0.85%)
Aug 24, 2009 5.920 5.940 5.850 5.870 715,712 -0.03(-0.51%)
Aug 21, 2009 5.880 5.950 5.880 5.900 774,715 +0.00(+0.00%)
Aug 20, 2009 5.770 5.900 5.770 5.900 681,267 +0.14(+2.43%)
Aug 19, 2009 5.670 5.770 5.630 5.760 521,995 +0.03(+0.52%)
Aug 18, 2009 5.670 5.750 5.600 5.730 768,544 +0.08(+1.42%)
Aug 17, 2009 5.710 5.710 5.460 5.650 1,849,793 -0.13(-2.25%)
Aug 14, 2009 5.960 5.970 5.770 5.780 1,190,596 -0.18(-3.02%)
Aug 13, 2009 5.980 5.980 5.930 5.960 654,546 -0.01(-0.17%)
Aug 12, 2009 5.950 6.000 5.900 5.970 638,562 +0.02(+0.34%)
Aug 11, 2009 5.900 5.990 5.890 5.950 1,048,631 +0.04(+0.68%)
Aug 10, 2009 5.960 6.000 5.890 5.910 706,955 -0.03(-0.51%)
Aug 07, 2009 5.940 5.990 5.860 5.940 993,203 +0.00(+0.00%)
Aug 06, 2009 5.830 5.980 5.830 5.940 1,061,844 +0.11(+1.89%)
Aug 05, 2009 5.780 5.850 5.750 5.830 661,868 +0.07(+1.22%)
Aug 04, 2009 5.770 5.800 5.720 5.760 758,275 -0.03(-0.52%)
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.