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 (%)
May 31, 2019 4.100 4.100 4.070 4.080 778,800 -0.02(-0.49%)
May 30, 2019 4.090 4.100 4.090 4.100 755,615 +0.01(+0.24%)
May 29, 2019 4.100 4.100 4.070 4.090 840,707 -0.01(-0.24%)
May 28, 2019 4.110 4.120 4.090 4.100 488,705 +0.00(+0.00%)
May 24, 2019 4.060 4.100 4.060 4.100 471,000 +0.05(+1.23%)
May 23, 2019 4.050 4.080 4.010 4.050 975,550 -0.01(-0.25%)
May 22, 2019 4.070 4.090 4.060 4.060 466,340 -0.01(-0.25%)
May 21, 2019 4.140 4.150 4.060 4.070 2,008,752 -0.08(-1.93%)
May 20, 2019 4.130 4.150 4.110 4.150 888,677 +0.03(+0.73%)
May 17, 2019 4.140 4.150 4.120 4.120 451,400 -0.02(-0.48%)
May 16, 2019 4.140 4.150 4.110 4.140 540,173 -0.01(-0.24%)
May 15, 2019 4.140 4.150 4.130 4.150 490,974 +0.01(+0.24%)
May 14, 2019 4.110 4.150 4.100 4.140 567,334 +0.04(+0.98%)
May 13, 2019 4.110 4.120 4.090 4.100 502,899 -0.03(-0.61%)
May 10, 2019 4.120 4.130 4.110 4.125 382,000 +0.00(+0.12%)
May 09, 2019 4.120 4.130 4.110 4.120 494,419 -0.01(-0.24%)
May 08, 2019 4.110 4.130 4.110 4.130 523,592 +0.02(+0.49%)
May 07, 2019 4.120 4.120 4.100 4.110 550,965 -0.00(-0.12%)
May 06, 2019 4.120 4.130 4.100 4.115 819,685 -0.00(-0.12%)
May 03, 2019 4.120 4.145 4.110 4.120 1,148,400 +0.02(+0.49%)
May 02, 2019 4.100 4.110 4.082 4.100 700,406 +0.00(+0.00%)
May 01, 2019 4.110 4.130 4.100 4.100 1,186,147 -0.02(-0.49%)
Apr 30, 2019 4.110 4.120 4.090 4.120 1,036,109 +0.03(+0.73%)
Apr 29, 2019 4.100 4.140 4.080 4.090 637,965 +0.01(+0.25%)
Apr 26, 2019 4.100 4.119 4.080 4.080 917,600 -0.01(-0.24%)
Apr 25, 2019 4.110 4.110 4.080 4.090 803,118 -0.00(-0.12%)
Apr 24, 2019 4.100 4.120 4.090 4.095 836,240 -0.00(-0.12%)
Apr 23, 2019 4.090 4.110 4.090 4.100 983,382 +0.02(+0.49%)
Apr 22, 2019 4.090 4.125 4.080 4.080 1,028,277 -0.02(-0.49%)
Apr 18, 2019 4.140 4.140 4.080 4.100 1,232,900 -0.05(-1.20%)
Apr 17, 2019 4.150 4.160 4.130 4.150 1,305,625 +0.02(+0.48%)
Apr 16, 2019 4.130 4.140 4.100 4.130 1,091,355 +0.00(+0.00%)
Apr 15, 2019 4.130 4.140 4.120 4.130 1,011,285 -0.01(-0.24%)
Apr 12, 2019 4.140 4.150 4.130 4.140 1,413,600 +0.01(+0.24%)
Apr 11, 2019 4.120 4.150 4.110 4.130 1,580,123 -0.01(-0.24%)
Apr 10, 2019 4.170 4.170 4.080 4.140 5,095,371 -0.10(-2.36%)
Apr 09, 2019 4.260 4.260 4.240 4.240 824,824 +0.00(+0.00%)
Apr 08, 2019 4.270 4.270 4.240 4.240 1,298,650 -0.02(-0.47%)
Apr 05, 2019 4.260 4.280 4.240 4.260 1,949,700 +0.01(+0.24%)
Apr 04, 2019 4.260 4.270 4.240 4.250 648,635 +0.00(+0.00%)
Apr 03, 2019 4.240 4.260 4.230 4.250 647,068 +0.00(+0.12%)
Apr 02, 2019 4.260 4.260 4.230 4.245 766,372 -0.00(-0.12%)
Apr 01, 2019 4.250 4.290 4.240 4.250 928,179 +0.02(+0.47%)
Mar 29, 2019 4.270 4.270 4.230 4.230 780,400 -0.01(-0.24%)
Mar 28, 2019 4.240 4.250 4.210 4.240 424,209 -0.03(-0.70%)
Mar 27, 2019 4.250 4.270 4.240 4.270 569,859 +0.03(+0.71%)
Mar 26, 2019 4.250 4.265 4.240 4.240 461,785 +0.00(+0.00%)
Mar 25, 2019 4.210 4.240 4.200 4.240 366,517 +0.02(+0.47%)
Mar 22, 2019 4.240 4.260 4.220 4.220 523,100 -0.02(-0.47%)
Mar 21, 2019 4.240 4.250 4.220 4.240 379,417 +0.00(+0.00%)
Mar 20, 2019 4.210 4.250 4.210 4.240 476,335 -0.02(-0.47%)
Mar 19, 2019 4.280 4.285 4.260 4.260 487,518 +0.00(+0.00%)
Mar 18, 2019 4.270 4.290 4.250 4.260 701,019 +0.01(+0.24%)
Mar 15, 2019 4.230 4.270 4.220 4.250 566,900 +0.01(+0.24%)
Mar 14, 2019 4.230 4.240 4.210 4.240 426,238 +0.02(+0.47%)
Mar 13, 2019 4.200 4.230 4.190 4.220 341,064 +0.02(+0.48%)
Mar 12, 2019 4.210 4.220 4.190 4.200 436,969 +0.01(+0.24%)
Mar 11, 2019 4.170 4.200 4.160 4.190 417,173 +0.03(+0.72%)
Mar 08, 2019 4.150 4.180 4.140 4.160 927,900 -0.01(-0.24%)
Mar 07, 2019 4.190 4.200 4.160 4.170 587,096 -0.02(-0.48%)
Mar 06, 2019 4.220 4.250 4.180 4.190 1,007,559 -0.03(-0.71%)
Mar 05, 2019 4.240 4.245 4.210 4.220 654,373 -0.00(-0.12%)
Mar 04, 2019 4.260 4.290 4.212 4.225 1,104,486 -0.04(-0.82%)
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.