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 (%)
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%)
Aug 01, 2018 4.310 4.330 4.280 4.330 476,584 +0.03(+0.70%)
Jul 31, 2018 4.330 4.350 4.280 4.300 1,302,159 -0.01(-0.23%)
Jul 30, 2018 4.300 4.315 4.280 4.310 406,509 +0.02(+0.47%)
Jul 27, 2018 4.300 4.310 4.290 4.290 537,100 +0.01(+0.23%)
Jul 26, 2018 4.290 4.310 4.280 4.280 615,224 -0.02(-0.47%)
Jul 25, 2018 4.310 4.320 4.290 4.300 663,074 -0.01(-0.23%)
Jul 24, 2018 4.340 4.350 4.300 4.310 588,007 -0.03(-0.69%)
Jul 23, 2018 4.320 4.340 4.300 4.340 618,845 +0.04(+0.93%)
Jul 20, 2018 4.300 4.320 4.300 4.300 533,468 -0.02(-0.46%)
Jul 19, 2018 4.350 4.359 4.320 4.320 951,728 -0.04(-0.80%)
Jul 18, 2018 4.360 4.380 4.350 4.355 559,127 +0.02(+0.35%)
Jul 17, 2018 4.360 4.370 4.340 4.340 506,458 -0.02(-0.46%)
Jul 16, 2018 4.360 4.380 4.360 4.360 673,507 -0.00(-0.11%)
Jul 13, 2018 4.370 4.380 4.330 4.365 624,343 -0.00(-0.11%)
Jul 12, 2018 4.350 4.370 4.350 4.370 343,168 +0.02(+0.46%)
Jul 11, 2018 4.370 4.380 4.340 4.350 487,146 -0.02(-0.46%)
Jul 10, 2018 4.350 4.380 4.350 4.370 596,885 +0.02(+0.46%)
Jul 09, 2018 4.350 4.370 4.350 4.350 605,238 +0.01(+0.23%)
Jul 06, 2018 4.350 4.370 4.340 4.340 739,716 -0.02(-0.46%)
Jul 05, 2018 4.340 4.369 4.330 4.360 424,882 +0.00(+0.00%)
Jul 03, 2018 4.360 4.360 4.360 0 +0.02(+0.46%)
Jul 02, 2018 4.320 4.360 4.320 4.340 813,175 +0.02(+0.46%)
Jun 29, 2018 4.320 4.320 1,217,211 -0.03(-0.69%)
Jun 28, 2018 4.320 4.350 4.320 4.350 800,287 +0.03(+0.69%)
Jun 27, 2018 4.350 4.350 4.320 4.320 481,320 -0.02(-0.46%)
Jun 26, 2018 4.320 4.350 4.320 4.340 623,214 -0.00(-0.12%)
Jun 25, 2018 4.360 4.380 4.320 4.345 1,036,396 -0.03(-0.57%)
Jun 22, 2018 4.360 4.380 4.360 4.370 575,314 +0.00(+0.00%)
Jun 21, 2018 4.370 4.380 4.360 4.370 645,452 +0.00(+0.00%)
Jun 20, 2018 4.390 4.410 4.360 4.370 935,133 -0.05(-1.13%)
Jun 19, 2018 4.400 4.420 4.390 4.420 523,242 +0.00(+0.00%)
Jun 18, 2018 4.420 4.430 4.410 4.420 440,216 -0.01(-0.23%)
Jun 15, 2018 4.459 4.400 4.430 693,521 -0.03(-0.65%)
Jun 14, 2018 4.450 4.460 4.430 4.459 535,581 +0.03(+0.65%)
Jun 13, 2018 4.440 4.450 4.420 4.430 655,253 -0.02(-0.45%)
Jun 12, 2018 4.470 4.479 4.420 4.450 1,522,484 -0.02(-0.45%)
Jun 11, 2018 4.480 4.480 4.460 4.470 490,397 +0.01(+0.22%)
Jun 08, 2018 4.470 4.490 4.460 4.460 563,128 -0.02(-0.45%)
Jun 07, 2018 4.490 4.500 4.470 4.480 561,485 -0.01(-0.22%)
Jun 06, 2018 4.510 4.490 409,890 -0.02(-0.44%)
Jun 05, 2018 4.500 4.510 4.490 4.510 393,522 +0.02(+0.45%)
Jun 04, 2018 4.490 4.520 4.490 4.490 499,093 +0.00(+0.00%)
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.