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 )

2.515 +0.015 (+0.60%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 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 (%)
Apr 30, 2018 4.600 4.600 4.570 4.570 421,687 -0.01(-0.22%)
Apr 27, 2018 4.600 4.600 4.560 4.580 566,501 +0.01(+0.22%)
Apr 26, 2018 4.580 4.600 4.570 4.570 609,802 -0.01(-0.22%)
Apr 25, 2018 4.600 4.620 4.580 4.580 592,435 +0.01(+0.22%)
Apr 24, 2018 4.650 4.650 4.570 4.570 586,246 -0.05(-1.19%)
Apr 23, 2018 4.640 4.650 4.573 4.625 1,019,974 -0.01(-0.32%)
Apr 20, 2018 4.650 4.660 4.640 4.640 947,567 -0.01(-0.22%)
Apr 19, 2018 4.700 4.700 4.650 4.650 627,021 -0.07(-1.48%)
Apr 18, 2018 4.700 4.720 4.700 4.720 499,298 +0.00(+0.00%)
Apr 17, 2018 4.730 4.740 4.700 4.720 486,880 +0.00(+0.00%)
Apr 16, 2018 4.700 4.720 4.699 4.720 571,061 +0.01(+0.21%)
Apr 13, 2018 4.730 4.730 4.700 4.710 345,668 -0.00(-0.11%)
Apr 12, 2018 4.710 4.730 4.700 4.715 355,384 +0.01(+0.32%)
Apr 11, 2018 4.720 4.720 4.690 4.700 372,518 -0.01(-0.21%)
Apr 10, 2018 4.710 4.720 4.690 4.710 418,256 +0.03(+0.64%)
Apr 09, 2018 4.690 4.720 4.680 4.680 514,629 -0.02(-0.32%)
Apr 06, 2018 4.660 4.700 4.660 4.695 664,290 +0.03(+0.54%)
Apr 05, 2018 4.700 4.720 4.651 4.670 1,980,179 -0.03(-0.64%)
Apr 04, 2018 4.680 4.730 4.680 4.700 841,320 +0.00(+0.00%)
Apr 03, 2018 4.740 4.750 4.675 4.700 1,091,534 -0.03(-0.63%)
Apr 02, 2018 4.740 4.750 4.720 4.730 347,578 -0.01(-0.21%)
Mar 29, 2018 4.740 4.740 4.740 0 +0.02(+0.42%)
Mar 28, 2018 4.710 4.720 4.700 4.720 331,669 +0.00(+0.00%)
Mar 27, 2018 4.750 4.790 4.700 4.720 780,745 -0.04(-0.84%)
Mar 26, 2018 4.800 4.800 4.740 4.760 455,079 +0.03(+0.63%)
Mar 23, 2018 4.730 4.742 4.710 4.730 282,067 +0.01(+0.21%)
Mar 22, 2018 4.710 4.760 4.700 4.720 389,824 +0.00(+0.00%)
Mar 21, 2018 4.730 4.730 4.710 4.720 285,440 +0.01(+0.21%)
Mar 20, 2018 4.740 4.740 4.700 4.710 463,155 -0.02(-0.42%)
Mar 19, 2018 4.770 4.780 4.710 4.730 515,419 -0.04(-0.94%)
Mar 16, 2018 4.800 4.850 4.770 4.775 591,604 -0.04(-0.83%)
Mar 15, 2018 4.790 4.820 4.790 4.815 362,306 +0.02(+0.31%)
Mar 14, 2018 4.780 4.800 4.775 4.800 357,273 +0.02(+0.42%)
Mar 13, 2018 4.770 4.800 4.770 4.780 511,540 -0.01(-0.21%)
Mar 12, 2018 4.770 4.800 4.760 4.790 556,770 +0.01(+0.21%)
Mar 09, 2018 4.770 4.780 4.760 4.780 410,292 +0.01(+0.21%)
Mar 08, 2018 4.770 4.780 4.760 4.770 333,698 +0.02(+0.42%)
Mar 07, 2018 4.735 4.750 382,963 +0.00(+0.00%)
Mar 06, 2018 4.730 4.760 4.730 4.750 326,005 +0.03(+0.64%)
Mar 05, 2018 4.740 4.750 4.720 4.720 624,079 -0.02(-0.42%)
Mar 02, 2018 4.720 4.752 4.700 4.740 510,992 +0.01(+0.21%)
Mar 01, 2018 4.760 4.770 4.720 4.730 579,453 -0.04(-0.84%)
Feb 28, 2018 4.790 4.810 4.760 4.770 529,881 +0.01(+0.21%)
Feb 27, 2018 4.800 4.800 4.750 4.760 627,038 -0.02(-0.42%)
Feb 26, 2018 4.780 4.820 4.760 4.780 648,030 +0.00(+0.00%)
Feb 23, 2018 4.780 4.800 4.770 4.780 578,121 +0.00(+0.00%)
Feb 22, 2018 4.800 4.810 4.761 4.780 480,040 -0.02(-0.42%)
Feb 21, 2018 4.770 4.810 4.770 4.800 568,004 +0.03(+0.63%)
Feb 20, 2018 4.820 4.830 4.755 4.770 610,192 -0.05(-1.04%)
Feb 16, 2018 4.820 4.820 4.820 0 -0.06(-1.23%)
Feb 15, 2018 4.870 4.890 4.850 4.880 416,998 +0.04(+0.83%)
Feb 14, 2018 4.800 4.880 4.800 4.840 667,920 +0.02(+0.41%)
Feb 13, 2018 4.810 4.830 4.810 4.820 298,638 -0.01(-0.21%)
Feb 12, 2018 4.800 4.850 4.800 4.830 479,932 +0.03(+0.63%)
Feb 09, 2018 4.810 4.831 4.744 4.800 661,885 +0.01(+0.21%)
Feb 08, 2018 4.860 4.870 4.800 4.790 752,712 -0.05(-1.03%)
Feb 07, 2018 4.850 4.900 4.830 4.840 452,820 +0.01(+0.21%)
Feb 06, 2018 4.770 4.850 4.750 4.830 1,014,577 +0.02(+0.42%)
Feb 05, 2018 4.860 4.885 4.800 4.810 1,055,689 -0.08(-1.64%)
Feb 02, 2018 4.970 4.980 4.880 4.890 1,144,734 -0.11(-2.20%)
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.