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 30, 2008 6.400 6.400 6.340 6.340 321,792 -0.06(-0.94%)
May 29, 2008 6.310 6.400 6.300 6.400 550,683 +0.06(+0.95%)
May 28, 2008 6.260 6.360 6.230 6.340 453,322 +0.00(+0.00%)
May 27, 2008 6.300 6.350 6.300 6.340 500,261 +0.03(+0.48%)
May 26, 2008 6.330 6.330 6.270 6.310 0 +0.00(+0.00%)
May 23, 2008 6.330 6.330 6.270 6.310 293,210 +0.04(+0.68%)
May 22, 2008 6.290 6.300 6.250 6.268 443,648 -0.01(-0.20%)
May 21, 2008 6.350 6.350 6.280 6.280 495,364 -0.04(-0.63%)
May 20, 2008 6.340 6.340 6.280 6.320 316,805 +0.03(+0.48%)
May 19, 2008 6.270 6.340 6.260 6.290 708,482 +0.04(+0.64%)
May 16, 2008 6.230 6.270 6.230 6.250 459,959 +0.02(+0.32%)
May 15, 2008 6.240 6.250 6.230 6.230 478,411 +0.00(+0.00%)
May 14, 2008 6.220 6.250 6.220 6.230 351,216 -0.01(-0.16%)
May 13, 2008 6.240 6.260 6.230 6.240 435,425 -0.01(-0.16%)
May 12, 2008 6.220 6.260 6.220 6.250 345,202 +0.02(+0.32%)
May 09, 2008 6.230 6.240 6.210 6.230 197,495 +0.01(+0.16%)
May 08, 2008 6.230 6.240 6.210 6.220 300,700 +0.00(+0.00%)
May 07, 2008 6.230 6.230 6.210 6.220 267,857 +0.01(+0.16%)
May 06, 2008 6.200 6.230 6.200 6.210 549,004 +0.00(+0.00%)
May 05, 2008 6.250 6.250 6.210 6.210 346,697 -0.04(-0.64%)
May 02, 2008 6.210 6.250 6.200 6.250 316,898 +0.04(+0.64%)
May 01, 2008 6.250 6.250 6.200 6.210 412,923 -0.01(-0.16%)
Apr 30, 2008 6.210 6.230 6.180 6.220 445,196 +0.02(+0.32%)
Apr 29, 2008 6.220 6.240 6.200 6.200 377,582 -0.04(-0.64%)
Apr 28, 2008 6.230 6.240 6.220 6.240 280,368 +0.01(+0.13%)
Apr 25, 2008 6.300 6.300 6.210 6.232 456,345 -0.04(-0.61%)
Apr 24, 2008 6.280 6.280 6.250 6.270 244,744 +0.01(+0.16%)
Apr 23, 2008 6.240 6.280 6.240 6.260 376,896 +0.02(+0.34%)
Apr 22, 2008 6.220 6.240 6.220 6.239 259,369 -0.00(-0.02%)
Apr 21, 2008 6.220 6.250 6.200 6.240 333,406 +0.02(+0.32%)
Apr 18, 2008 6.220 6.250 6.210 6.220 365,550 -0.02(-0.32%)
Apr 17, 2008 6.240 6.240 6.210 6.240 404,686 -0.01(-0.16%)
Apr 16, 2008 6.220 6.270 6.210 6.250 391,092 +0.01(+0.16%)
Apr 15, 2008 6.240 6.270 6.230 6.240 295,979 -0.05(-0.79%)
Apr 14, 2008 6.240 6.290 6.210 6.290 420,101 +0.06(+0.96%)
Apr 11, 2008 6.220 6.240 6.210 6.230 247,162 +0.02(+0.32%)
Apr 10, 2008 6.230 6.230 6.204 6.210 198,300 -0.01(-0.16%)
Apr 09, 2008 6.220 6.230 6.200 6.220 329,840 -0.01(-0.16%)
Apr 08, 2008 6.210 6.230 6.210 6.230 246,005 +0.02(+0.32%)
Apr 07, 2008 6.240 6.260 6.200 6.210 401,935 +0.00(+0.00%)
Apr 04, 2008 6.190 6.230 6.180 6.210 323,298 +0.00(+0.00%)
Apr 03, 2008 6.170 6.210 6.150 6.210 351,957 +0.02(+0.32%)
Apr 02, 2008 6.170 6.220 6.170 6.190 317,600 +0.01(+0.16%)
Apr 01, 2008 6.240 6.240 6.160 6.180 262,076 -0.02(-0.32%)
Mar 31, 2008 6.290 6.290 6.130 6.200 395,783 +0.01(+0.16%)
Mar 28, 2008 6.180 6.240 6.180 6.190 333,139 +0.01(+0.16%)
Mar 27, 2008 6.130 6.227 6.130 6.180 409,509 -0.03(-0.48%)
Mar 26, 2008 6.270 6.300 6.200 6.210 405,474 -0.07(-1.11%)
Mar 25, 2008 6.210 6.290 6.210 6.280 649,250 +0.05(+0.80%)
Mar 24, 2008 6.150 6.270 6.100 6.230 1,387,328 +0.10(+1.63%)
Mar 21, 2008 6.050 6.130 6.030 6.130 589,261 +0.00(+0.00%)
Mar 20, 2008 6.050 6.130 6.030 6.130 589,261 +0.04(+0.66%)
Mar 19, 2008 6.210 6.210 6.050 6.090 653,668 -0.06(-0.98%)
Mar 18, 2008 6.140 6.180 6.120 6.150 494,900 +0.03(+0.49%)
Mar 17, 2008 6.200 6.240 6.070 6.120 759,440 -0.10(-1.61%)
Mar 14, 2008 6.250 6.250 6.210 6.220 488,494 +0.01(+0.16%)
Mar 13, 2008 6.200 6.240 6.170 6.210 385,529 +0.01(+0.16%)
Mar 12, 2008 6.250 6.250 6.170 6.200 418,350 +0.03(+0.46%)
Mar 11, 2008 6.150 6.220 6.140 6.172 956,378 +0.05(+0.84%)
Mar 10, 2008 6.290 6.290 6.110 6.120 727,397 -0.07(-1.13%)
Mar 07, 2008 6.120 6.190 6.120 6.190 327,100 +0.01(+0.16%)
Mar 06, 2008 6.200 6.260 6.160 6.180 307,778 -0.02(-0.32%)
Mar 05, 2008 6.170 6.310 6.170 6.200 524,036 +0.01(+0.16%)
Mar 04, 2008 6.130 6.220 6.120 6.190 481,092 -0.05(-0.80%)
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.