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 (%)
Jun 30, 2015 4.930 4.980 4.920 4.960 1,346,458 +0.06(+1.22%)
Jun 29, 2015 4.940 4.940 4.890 4.900 895,388 -0.05(-1.01%)
Jun 26, 2015 4.930 4.980 4.910 4.950 1,359,363 -0.05(-1.00%)
Jun 25, 2015 5.050 5.060 4.990 5.000 1,144,929 -0.05(-0.99%)
Jun 24, 2015 5.040 5.060 5.030 5.050 889,656 +0.00(+0.00%)
Jun 23, 2015 5.010 5.050 5.000 5.050 894,606 +0.05(+1.00%)
Jun 22, 2015 5.040 5.060 4.990 5.000 1,127,851 -0.03(-0.60%)
Jun 19, 2015 5.030 5.060 5.020 5.030 669,079 +0.00(+0.00%)
Jun 18, 2015 5.010 5.020 5.010 5.030 585,046 -0.01(-0.20%)
Jun 17, 2015 5.030 5.040 5.000 5.040 1,071,685 +0.00(+0.00%)
Jun 16, 2015 5.020 5.050 5.020 5.040 755,613 +0.02(+0.40%)
Jun 15, 2015 5.050 5.070 5.000 5.020 1,249,839 -0.03(-0.59%)
Jun 12, 2015 5.080 5.090 5.040 5.050 407,370 -0.01(-0.20%)
Jun 11, 2015 5.050 5.090 5.040 5.060 967,311 +0.01(+0.20%)
Jun 10, 2015 5.040 5.110 5.040 5.050 877,190 +0.01(+0.20%)
Jun 09, 2015 5.050 5.070 5.020 5.040 1,089,791 -0.02(-0.40%)
Jun 08, 2015 5.070 5.090 5.040 5.060 1,076,447 -0.04(-0.78%)
Jun 05, 2015 5.180 5.180 5.075 5.100 954,167 -0.10(-1.92%)
Jun 04, 2015 5.290 5.310 4.670 5.200 2,143,921 -0.10(-1.89%)
Jun 03, 2015 5.350 5.360 5.290 5.300 767,099 -0.03(-0.56%)
Jun 02, 2015 5.300 5.330 5.290 5.330 467,269 +0.04(+0.76%)
Jun 01, 2015 5.320 5.330 5.280 5.290 708,235 -0.01(-0.19%)
May 29, 2015 5.360 5.370 5.300 5.300 626,370 -0.03(-0.56%)
May 28, 2015 5.330 5.340 5.310 5.330 444,050 -0.01(-0.19%)
May 27, 2015 5.370 5.380 5.310 5.340 1,026,250 -0.03(-0.56%)
May 26, 2015 5.400 5.440 5.370 5.370 656,765 -0.06(-1.10%)
May 22, 2015 5.430 5.430 5.430 5.430 383,300 +0.00(+0.00%)
May 21, 2015 5.440 5.450 5.420 5.430 537,070 -0.03(-0.55%)
May 20, 2015 5.450 5.460 5.430 5.460 513,424 -0.03(-0.55%)
May 19, 2015 5.480 5.490 5.470 5.490 374,557 +0.00(+0.00%)
May 18, 2015 5.470 5.490 5.470 5.490 517,393 +0.02(+0.37%)
May 15, 2015 5.470 5.490 5.470 5.470 324,621 +0.00(+0.00%)
May 14, 2015 5.460 5.480 5.460 5.470 404,290 +0.02(+0.37%)
May 13, 2015 5.450 5.490 5.450 5.450 440,844 +0.00(+0.00%)
May 12, 2015 5.450 5.490 5.440 5.450 391,364 -0.01(-0.18%)
May 11, 2015 5.490 5.480 5.450 5.460 357,032 -0.02(-0.36%)
May 08, 2015 5.480 5.488 5.463 5.480 460,093 +0.00(+0.00%)
May 07, 2015 5.500 5.500 5.470 5.480 304,380 -0.03(-0.54%)
May 06, 2015 5.510 5.530 5.491 5.510 1,103,839 +0.02(+0.36%)
May 05, 2015 5.460 5.500 5.460 5.490 583,020 +0.03(+0.55%)
May 04, 2015 5.530 5.530 5.460 5.460 684,912 -0.05(-0.91%)
May 01, 2015 5.530 5.550 5.500 5.510 341,436 -0.04(-0.72%)
Apr 30, 2015 5.580 5.590 5.530 5.550 438,680 -0.02(-0.36%)
Apr 29, 2015 5.550 5.590 5.540 5.570 726,889 +0.04(+0.72%)
Apr 28, 2015 5.510 5.550 5.510 5.530 791,592 +0.04(+0.73%)
Apr 27, 2015 5.480 5.570 5.480 5.490 1,059,189 +0.00(+0.00%)
Apr 24, 2015 5.480 5.490 5.470 5.490 418,216 +0.02(+0.37%)
Apr 23, 2015 5.490 5.500 5.470 5.470 629,328 -0.04(-0.73%)
Apr 22, 2015 5.470 5.510 5.470 5.510 626,199 +0.02(+0.36%)
Apr 21, 2015 5.450 5.490 5.440 5.490 618,118 +0.04(+0.73%)
Apr 20, 2015 5.450 5.470 5.450 5.450 491,950 +0.00(+0.00%)
Apr 17, 2015 5.430 5.460 5.420 5.450 554,268 -0.03(-0.55%)
Apr 16, 2015 5.450 5.500 5.450 5.480 682,427 +0.02(+0.37%)
Apr 15, 2015 5.450 5.470 5.430 5.460 513,883 +0.00(+0.00%)
Apr 14, 2015 5.450 5.470 5.450 5.460 509,479 +0.02(+0.37%)
Apr 13, 2015 5.480 5.480 5.435 5.440 860,636 -0.03(-0.55%)
Apr 10, 2015 5.470 5.490 5.451 5.470 358,015 +0.02(+0.37%)
Apr 09, 2015 5.480 5.500 5.450 5.450 277,778 -0.03(-0.55%)
Apr 08, 2015 5.450 5.480 5.444 5.480 339,303 +0.03(+0.55%)
Apr 07, 2015 5.460 5.490 5.420 5.450 739,097 -0.02(-0.37%)
Apr 06, 2015 5.430 5.480 5.420 5.470 445,459 +0.01(+0.18%)
Apr 02, 2015 5.450 5.460 5.460 5.460 1,032,900 +0.03(+0.55%)
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.