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 31, 2018 3.930 3.950 3.910 3.930 610,245 +0.01(+0.13%)
Oct 30, 2018 3.940 3.950 3.920 3.925 608,189 -0.01(-0.13%)
Oct 29, 2018 3.980 3.986 3.910 3.930 845,670 +0.00(+0.00%)
Oct 26, 2018 3.950 3.965 3.920 3.930 841,800 -0.05(-1.26%)
Oct 25, 2018 3.980 3.980 3.940 3.980 422,061 +0.05(+1.27%)
Oct 24, 2018 3.960 3.990 3.930 3.930 483,925 -0.06(-1.50%)
Oct 23, 2018 3.940 3.990 3.930 3.990 435,403 +0.01(+0.25%)
Oct 22, 2018 4.010 4.010 3.940 3.980 574,810 +0.02(+0.51%)
Oct 19, 2018 4.020 4.020 3.960 3.960 372,300 -0.05(-1.25%)
Oct 18, 2018 3.990 4.020 3.980 4.010 479,999 -0.02(-0.50%)
Oct 17, 2018 4.040 4.040 4.000 4.030 273,020 -0.03(-0.74%)
Oct 16, 2018 4.000 4.060 4.000 4.060 668,421 +0.04(+1.00%)
Oct 15, 2018 4.000 4.020 3.980 4.020 477,719 +0.04(+1.01%)
Oct 12, 2018 4.000 4.020 3.960 3.980 689,100 +0.02(+0.51%)
Oct 11, 2018 3.960 4.013 3.950 3.960 611,988 -0.03(-0.75%)
Oct 10, 2018 3.980 4.050 3.950 3.990 972,486 -0.01(-0.25%)
Oct 09, 2018 4.060 4.060 4.000 4.000 764,897 -0.06(-1.48%)
Oct 08, 2018 4.040 4.070 4.040 4.060 435,359 +0.00(+0.00%)
Oct 05, 2018 4.100 4.105 4.050 4.060 438,100 -0.05(-1.22%)
Oct 04, 2018 4.160 4.160 4.080 4.110 548,841 -0.04(-1.08%)
Oct 03, 2018 4.190 4.210 4.150 4.155 643,795 -0.04(-0.84%)
Oct 02, 2018 4.180 4.190 4.160 4.190 754,239 +0.02(+0.48%)
Oct 01, 2018 4.150 4.170 4.130 4.170 638,791 +0.03(+0.72%)
Sep 28, 2018 4.120 4.140 4.110 4.140 621,100 +0.03(+0.73%)
Sep 27, 2018 4.100 4.140 4.100 4.110 459,195 +0.01(+0.24%)
Sep 26, 2018 4.140 4.140 4.100 4.100 710,409 -0.03(-0.73%)
Sep 25, 2018 4.120 4.150 4.090 4.130 690,832 +0.00(+0.00%)
Sep 24, 2018 4.090 4.140 4.090 4.130 544,766 +0.04(+0.98%)
Sep 21, 2018 4.110 4.140 4.090 4.090 927,500 -0.06(-1.45%)
Sep 20, 2018 4.140 4.170 4.130 4.150 654,625 +0.01(+0.24%)
Sep 19, 2018 4.120 4.140 4.111 4.140 506,081 +0.01(+0.24%)
Sep 18, 2018 4.100 4.130 4.100 4.130 501,949 +0.03(+0.73%)
Sep 17, 2018 4.130 4.146 4.090 4.100 618,827 -0.04(-0.97%)
Sep 14, 2018 4.170 4.180 4.130 4.140 674,200 -0.01(-0.24%)
Sep 13, 2018 4.140 4.150 4.140 4.150 351,171 +0.02(+0.36%)
Sep 12, 2018 4.130 4.160 4.120 4.135 1,471,613 +0.00(+0.12%)
Sep 11, 2018 4.110 4.140 4.080 4.130 1,443,183 +0.02(+0.49%)
Sep 10, 2018 4.090 4.110 4.080 4.110 462,344 +0.01(+0.24%)
Sep 07, 2018 4.120 4.120 4.090 4.100 1,390,000 -0.03(-0.73%)
Sep 06, 2018 4.150 4.170 4.120 4.130 1,085,338 -0.04(-0.96%)
Sep 05, 2018 4.160 4.180 4.150 4.170 525,368 +0.01(+0.24%)
Sep 04, 2018 4.200 4.200 4.150 4.160 688,068 -0.04(-0.95%)
Aug 31, 2018 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 30, 2018 4.210 4.230 4.200 4.200 543,580 -0.02(-0.47%)
Aug 29, 2018 4.220 4.250 4.220 4.220 631,831 +0.00(+0.00%)
Aug 28, 2018 4.240 4.240 4.220 4.220 791,757 -0.02(-0.47%)
Aug 27, 2018 4.230 4.240 4.220 4.240 538,102 +0.01(+0.24%)
Aug 24, 2018 4.220 4.230 4.200 4.230 797,000 +0.04(+0.83%)
Aug 23, 2018 4.210 4.220 4.180 4.195 859,532 -0.04(-0.83%)
Aug 22, 2018 4.240 4.240 4.210 4.230 569,587 -0.01(-0.24%)
Aug 21, 2018 4.210 4.240 4.200 4.240 470,229 +0.02(+0.47%)
Aug 20, 2018 4.220 4.230 4.200 4.220 619,114 +0.03(+0.72%)
Aug 17, 2018 4.190 4.210 4.180 4.190 854,700 -0.05(-1.18%)
Aug 16, 2018 4.210 4.240 4.210 4.240 428,240 +0.03(+0.59%)
Aug 15, 2018 4.190 4.230 4.180 4.215 750,129 +0.01(+0.36%)
Aug 14, 2018 4.240 4.250 4.190 4.200 871,185 -0.05(-1.18%)
Aug 13, 2018 4.230 4.260 4.200 4.250 1,158,024 +0.00(+0.00%)
Aug 10, 2018 4.260 4.270 4.210 4.250 749,600 -0.02(-0.47%)
Aug 09, 2018 4.270 4.290 4.262 4.270 578,734 -0.01(-0.23%)
Aug 08, 2018 4.250 4.290 4.246 4.280 597,292 +0.04(+0.94%)
Aug 07, 2018 4.220 4.250 4.210 4.240 894,313 +0.01(+0.24%)
Aug 06, 2018 4.230 4.250 4.210 4.230 893,444 -0.02(-0.47%)
Aug 03, 2018 4.250 4.270 4.250 4.250 559,200 -0.00(-0.12%)
Aug 02, 2018 4.320 4.320 4.250 4.255 1,652,933 -0.08(-1.73%)
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.