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 (%)
Oct 30, 2015 4.790 4.800 4.740 4.750 621,784 -0.04(-0.84%)
Oct 29, 2015 4.800 4.810 4.780 4.790 398,358 -0.01(-0.21%)
Oct 28, 2015 4.800 4.820 4.770 4.800 738,715 +0.03(+0.63%)
Oct 27, 2015 4.800 4.820 4.770 4.770 485,610 -0.04(-0.83%)
Oct 26, 2015 4.750 4.810 4.750 4.810 705,943 +0.07(+1.48%)
Oct 23, 2015 4.730 4.770 4.710 4.740 661,985 +0.01(+0.21%)
Oct 22, 2015 4.710 4.730 4.690 4.730 493,258 +0.01(+0.21%)
Oct 21, 2015 4.720 4.720 4.700 4.720 523,839 +0.02(+0.43%)
Oct 20, 2015 4.710 4.720 4.690 4.700 460,962 +0.00(+0.00%)
Oct 19, 2015 4.700 4.710 4.680 4.700 650,516 -0.04(-0.84%)
Oct 16, 2015 4.740 4.750 4.700 4.740 571,856 +0.01(+0.21%)
Oct 15, 2015 4.700 4.730 4.690 4.730 961,583 +0.06(+1.28%)
Oct 14, 2015 4.680 4.700 4.660 4.670 1,058,211 -0.01(-0.21%)
Oct 13, 2015 4.740 4.750 4.680 4.680 1,772,515 -0.07(-1.47%)
Oct 12, 2015 4.710 4.750 4.680 4.750 985,171 +0.05(+1.06%)
Oct 09, 2015 4.630 4.713 4.620 4.700 1,016,371 +0.08(+1.73%)
Oct 08, 2015 4.570 4.630 4.550 4.620 695,884 +0.05(+1.09%)
Oct 07, 2015 4.550 4.600 4.540 4.570 898,559 +0.03(+0.66%)
Oct 06, 2015 4.530 4.540 4.520 4.540 379,337 +0.02(+0.44%)
Oct 05, 2015 4.490 4.520 4.490 4.520 492,562 +0.01(+0.22%)
Oct 02, 2015 4.470 4.510 4.460 4.510 320,854 +0.01(+0.22%)
Oct 01, 2015 4.500 4.500 4.460 4.500 774,981 +0.00(+0.00%)
Sep 30, 2015 4.480 4.500 4.460 4.500 1,090,843 +0.04(+0.90%)
Sep 29, 2015 4.470 4.480 4.440 4.460 853,988 -0.01(-0.22%)
Sep 28, 2015 4.520 4.530 4.450 4.470 596,149 -0.04(-0.89%)
Sep 25, 2015 4.490 4.520 4.490 4.510 755,344 +0.02(+0.45%)
Sep 24, 2015 4.500 4.500 4.470 4.490 603,779 -0.01(-0.22%)
Sep 23, 2015 4.510 4.520 4.500 4.500 455,239 +0.01(+0.22%)
Sep 22, 2015 4.490 4.510 4.480 4.490 399,688 -0.02(-0.44%)
Sep 21, 2015 4.530 4.550 4.510 4.510 773,286 -0.02(-0.44%)
Sep 18, 2015 4.520 4.540 4.515 4.530 547,207 +0.01(+0.22%)
Sep 17, 2015 4.490 4.520 4.431 4.520 752,487 +0.02(+0.44%)
Sep 16, 2015 4.480 4.520 4.480 4.500 550,571 +0.02(+0.45%)
Sep 15, 2015 4.480 4.490 4.460 4.480 601,345 +0.00(+0.00%)
Sep 14, 2015 4.500 4.520 4.480 4.480 552,469 -0.01(-0.22%)
Sep 11, 2015 4.480 4.500 4.460 4.490 643,281 -0.01(-0.22%)
Sep 10, 2015 4.510 4.520 4.460 4.500 968,208 -0.04(-0.88%)
Sep 09, 2015 4.540 4.550 4.520 4.540 448,370 +0.00(+0.00%)
Sep 08, 2015 4.490 4.560 4.490 4.540 736,077 +0.04(+0.89%)
Sep 04, 2015 4.520 4.500 4.500 4.500 739,200 -0.03(-0.66%)
Sep 03, 2015 4.540 4.550 4.520 4.530 725,947 +0.01(+0.22%)
Sep 02, 2015 4.500 4.530 4.480 4.520 813,520 +0.03(+0.67%)
Sep 01, 2015 4.490 4.500 4.455 4.490 864,638 -0.01(-0.22%)
Aug 31, 2015 4.520 4.530 4.500 4.500 854,398 -0.01(-0.22%)
Aug 28, 2015 4.510 4.530 4.500 4.510 373,637 +0.00(+0.00%)
Aug 27, 2015 4.510 4.550 4.500 4.510 1,056,062 +0.02(+0.45%)
Aug 26, 2015 4.540 4.540 4.470 4.490 825,138 -0.01(-0.22%)
Aug 25, 2015 4.500 4.540 4.470 4.500 693,870 +0.05(+1.12%)
Aug 24, 2015 4.610 4.620 4.380 4.450 1,191,417 -0.20(-4.30%)
Aug 21, 2015 4.650 4.680 4.550 4.650 1,803,556 -0.02(-0.43%)
Aug 20, 2015 4.670 4.690 4.660 4.670 677,889 -0.04(-0.85%)
Aug 19, 2015 4.690 4.710 4.690 4.710 631,793 +0.00(+0.00%)
Aug 18, 2015 4.690 4.720 4.690 4.710 952,636 -0.01(-0.21%)
Aug 17, 2015 4.720 4.730 4.690 4.720 748,652 -0.02(-0.42%)
Aug 14, 2015 4.730 4.740 4.700 4.740 541,606 +0.02(+0.42%)
Aug 13, 2015 4.710 4.740 4.710 4.720 399,684 +0.00(+0.00%)
Aug 12, 2015 4.700 4.740 4.700 4.720 920,384 +0.00(+0.00%)
Aug 11, 2015 4.740 4.750 4.700 4.720 744,136 -0.04(-0.84%)
Aug 10, 2015 4.730 4.760 4.730 4.760 495,970 +0.02(+0.42%)
Aug 07, 2015 4.730 4.760 4.690 4.740 807,451 +0.01(+0.21%)
Aug 06, 2015 4.750 4.770 4.730 4.730 481,160 -0.04(-0.84%)
Aug 05, 2015 4.745 4.770 4.745 4.770 638,443 +0.04(+0.85%)
Aug 04, 2015 4.690 4.750 4.690 4.730 599,458 +0.04(+0.85%)
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.