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 (%)
Dec 31, 2015 4.560 4.570 4.570 4.570 1,111,200 +0.00(+0.00%)
Dec 30, 2015 4.570 4.590 4.550 4.570 1,467,357 +0.00(+0.00%)
Dec 29, 2015 4.590 4.600 4.560 4.570 1,175,636 -0.03(-0.65%)
Dec 28, 2015 4.620 4.630 4.590 4.600 811,039 -0.04(-0.86%)
Dec 24, 2015 4.620 4.640 4.640 4.640 244,300 +0.02(+0.54%)
Dec 23, 2015 4.580 4.630 4.580 4.615 950,673 +0.04(+0.76%)
Dec 22, 2015 4.560 4.590 4.550 4.580 1,258,590 +0.01(+0.22%)
Dec 21, 2015 4.520 4.580 4.520 4.570 904,610 +0.04(+0.88%)
Dec 18, 2015 4.520 4.550 4.500 4.530 1,346,693 +0.02(+0.44%)
Dec 17, 2015 4.480 4.525 4.480 4.510 1,656,708 +0.03(+0.67%)
Dec 16, 2015 4.470 4.500 4.460 4.480 1,615,794 +0.01(+0.22%)
Dec 15, 2015 4.400 4.470 4.400 4.470 935,417 +0.07(+1.59%)
Dec 14, 2015 4.420 4.455 4.350 4.400 1,777,606 -0.02(-0.45%)
Dec 11, 2015 4.490 4.500 4.420 4.420 1,061,585 -0.08(-1.78%)
Dec 10, 2015 4.520 4.530 4.500 4.500 784,065 +0.00(+0.00%)
Dec 09, 2015 4.520 4.555 4.500 4.500 519,309 +0.00(+0.00%)
Dec 08, 2015 4.480 4.510 4.420 4.500 864,188 +0.02(+0.45%)
Dec 07, 2015 4.550 4.570 4.480 4.480 999,400 -0.09(-1.97%)
Dec 04, 2015 4.580 4.600 4.570 4.570 548,187 +0.00(+0.00%)
Dec 03, 2015 4.530 4.580 4.530 4.570 586,436 +0.03(+0.66%)
Dec 02, 2015 4.570 4.590 4.540 4.540 853,117 -0.03(-0.66%)
Dec 01, 2015 4.510 4.570 4.510 4.570 1,216,619 +0.07(+1.56%)
Nov 30, 2015 4.550 4.550 4.500 4.500 859,220 -0.02(-0.44%)
Nov 27, 2015 4.530 4.540 4.520 4.520 245,171 -0.01(-0.22%)
Nov 25, 2015 4.490 4.530 4.530 4.530 787,100 +0.03(+0.67%)
Nov 24, 2015 4.480 4.510 4.470 4.500 2,100,671 +0.02(+0.45%)
Nov 23, 2015 4.490 4.500 4.480 4.480 728,460 -0.01(-0.22%)
Nov 20, 2015 4.500 4.530 4.480 4.490 818,545 +0.00(+0.00%)
Nov 19, 2015 4.490 4.530 4.480 4.490 1,004,290 +0.00(+0.00%)
Nov 18, 2015 4.500 4.520 4.480 4.490 718,117 -0.02(-0.44%)
Nov 17, 2015 4.510 4.550 4.500 4.510 531,296 +0.00(+0.00%)
Nov 16, 2015 4.480 4.530 4.480 4.510 918,738 +0.02(+0.45%)
Nov 13, 2015 4.480 4.510 4.480 4.490 602,299 +0.00(+0.00%)
Nov 12, 2015 4.510 4.550 4.470 4.490 1,417,455 -0.01(-0.22%)
Nov 11, 2015 4.530 4.560 4.500 4.500 774,835 -0.02(-0.44%)
Nov 10, 2015 4.530 4.560 4.520 4.520 624,363 -0.03(-0.66%)
Nov 09, 2015 4.610 4.610 4.540 4.550 764,359 -0.06(-1.30%)
Nov 06, 2015 4.640 4.660 4.580 4.610 834,813 -0.05(-1.07%)
Nov 05, 2015 4.680 4.690 4.650 4.660 507,726 -0.02(-0.43%)
Nov 04, 2015 4.730 4.740 4.670 4.680 1,008,416 -0.05(-1.06%)
Nov 03, 2015 4.760 4.770 4.730 4.730 460,583 -0.02(-0.42%)
Nov 02, 2015 4.740 4.770 4.730 4.750 465,111 +0.00(+0.00%)
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%)
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.