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 (%)
Jul 31, 2015 4.700 4.750 4.700 4.730 619,967 +0.02(+0.42%)
Jul 30, 2015 4.680 4.720 4.680 4.710 937,655 +0.01(+0.21%)
Jul 29, 2015 4.680 4.730 4.670 4.700 1,690,717 -0.05(-1.05%)
Jul 28, 2015 4.710 4.750 4.708 4.750 706,423 +0.05(+1.06%)
Jul 27, 2015 4.700 4.710 4.670 4.700 892,184 -0.02(-0.42%)
Jul 24, 2015 4.740 4.740 4.690 4.720 886,987 -0.01(-0.21%)
Jul 23, 2015 4.740 4.770 4.730 4.730 1,008,020 -0.02(-0.42%)
Jul 22, 2015 4.760 4.790 4.740 4.750 780,232 -0.05(-1.04%)
Jul 21, 2015 4.760 4.800 4.720 4.800 915,246 +0.02(+0.42%)
Jul 20, 2015 4.800 4.810 4.770 4.780 784,838 -0.03(-0.62%)
Jul 17, 2015 4.810 4.820 4.790 4.810 673,358 -0.04(-0.82%)
Jul 16, 2015 4.830 4.850 4.820 4.850 548,094 +0.04(+0.83%)
Jul 15, 2015 4.830 4.850 4.810 4.810 563,929 -0.03(-0.62%)
Jul 14, 2015 4.850 4.880 4.810 4.840 987,375 -0.02(-0.41%)
Jul 13, 2015 4.890 4.900 4.850 4.860 812,903 -0.04(-0.82%)
Jul 10, 2015 4.940 4.940 4.895 4.900 959,949 -0.01(-0.20%)
Jul 09, 2015 4.870 4.910 4.860 4.910 854,589 +0.04(+0.82%)
Jul 08, 2015 4.870 4.890 4.850 4.870 677,020 -0.03(-0.61%)
Jul 07, 2015 4.860 4.900 4.840 4.900 802,896 +0.03(+0.62%)
Jul 06, 2015 4.900 4.900 4.850 4.870 1,669,069 -0.05(-1.02%)
Jul 02, 2015 4.950 4.920 4.920 4.920 728,800 -0.05(-1.01%)
Jul 01, 2015 4.950 4.970 4.940 4.970 696,010 +0.01(+0.20%)
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%)
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.