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, 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%)
Jun 01, 2018 4.510 4.530 4.490 4.490 919,293 -0.01(-0.22%)
May 31, 2018 4.490 4.520 4.490 4.500 783,296 +0.01(+0.22%)
May 30, 2018 4.460 4.490 4.450 4.490 719,160 +0.04(+0.90%)
May 29, 2018 4.420 4.460 4.420 4.450 615,271 +0.02(+0.45%)
May 25, 2018 4.430 4.430 4.430 0 -0.04(-0.89%)
May 24, 2018 4.460 4.470 4.450 4.470 476,223 +0.01(+0.22%)
May 23, 2018 4.460 4.470 4.440 4.460 584,016 -0.03(-0.56%)
May 22, 2018 4.480 4.500 4.470 4.485 1,021,533 -0.02(-0.55%)
May 21, 2018 4.480 4.520 4.480 4.510 698,730 +0.03(+0.67%)
May 18, 2018 4.500 4.500 4.470 4.480 538,279 -0.03(-0.67%)
May 17, 2018 4.490 4.510 4.480 4.510 625,811 +0.01(+0.22%)
May 16, 2018 4.490 4.510 4.470 4.500 419,597 +0.01(+0.22%)
May 15, 2018 4.500 4.508 4.460 4.490 772,562 -0.05(-1.10%)
May 14, 2018 4.510 4.550 4.500 4.540 912,039 +0.03(+0.67%)
May 11, 2018 4.500 4.520 4.490 4.510 703,564 +0.02(+0.45%)
May 10, 2018 4.510 4.530 4.490 4.490 1,311,516 +0.00(+0.00%)
May 09, 2018 4.460 4.510 4.440 4.490 1,804,195 +0.02(+0.45%)
May 08, 2018 4.440 4.470 4.424 4.470 1,626,143 +0.01(+0.22%)
May 07, 2018 4.440 4.480 4.430 4.460 2,739,130 -0.02(-0.45%)
May 04, 2018 4.550 4.560 4.440 4.480 4,599,391 -0.10(-2.18%)
May 03, 2018 4.580 4.600 4.570 4.580 353,337 +0.01(+0.22%)
May 02, 2018 4.570 4.600 4.550 4.570 527,803 +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.