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, 2013 6.880 6.930 6.590 6.700 4,337,516 -0.23(-3.32%)
May 30, 2013 6.920 7.020 6.910 6.930 1,714,140 -0.05(-0.72%)
May 29, 2013 7.050 7.070 6.890 6.980 3,429,891 -0.16(-2.24%)
May 28, 2013 7.240 7.280 7.110 7.140 1,595,249 -0.08(-1.18%)
May 24, 2013 7.280 7.290 7.200 7.225 885,163 -0.08(-1.03%)
May 23, 2013 7.200 7.302 7.140 7.300 990,190 +0.06(+0.83%)
May 22, 2013 7.400 7.410 7.210 7.240 1,580,155 -0.16(-2.16%)
May 21, 2013 7.430 7.440 7.360 7.400 1,236,916 -0.02(-0.27%)
May 20, 2013 7.310 7.440 7.310 7.420 2,291,911 +0.13(+1.78%)
May 17, 2013 7.080 7.330 7.060 7.290 4,039,580 +0.22(+3.13%)
May 16, 2013 7.220 7.230 7.025 7.069 2,645,035 -0.15(-2.09%)
May 15, 2013 7.200 7.240 7.150 7.220 1,834,642 +0.04(+0.56%)
May 13, 2013 7.460 7.460 7.010 7.180 6,064,109 -0.27(-3.62%)
May 10, 2013 7.510 7.540 7.440 7.450 1,524,671 -0.04(-0.53%)
May 09, 2013 7.610 7.610 7.480 7.490 1,357,144 -0.14(-1.83%)
May 08, 2013 7.600 7.630 7.590 7.630 647,013 +0.03(+0.39%)
May 07, 2013 7.680 7.680 7.580 7.600 961,715 -0.07(-0.91%)
May 06, 2013 7.700 7.720 7.640 7.670 656,639 -0.05(-0.65%)
May 03, 2013 7.680 7.720 7.660 7.720 686,938 +0.06(+0.78%)
May 02, 2013 7.600 7.670 7.590 7.660 357,890 +0.07(+0.92%)
May 01, 2013 7.650 7.670 7.580 7.590 674,564 -0.03(-0.39%)
Apr 30, 2013 7.630 7.680 7.620 7.620 684,886 -0.02(-0.26%)
Apr 29, 2013 7.700 7.720 7.640 7.640 585,626 -0.06(-0.78%)
Apr 26, 2013 7.720 7.760 7.690 7.700 272,500 -0.06(-0.77%)
Apr 25, 2013 7.750 7.760 7.710 7.760 406,740 +0.02(+0.26%)
Apr 24, 2013 7.730 7.740 7.690 7.740 392,502 +0.02(+0.26%)
Apr 23, 2013 7.640 7.730 7.630 7.720 761,042 +0.10(+1.31%)
Apr 22, 2013 7.540 7.620 7.530 7.620 690,219 +0.06(+0.79%)
Apr 19, 2013 7.540 7.600 7.510 7.560 409,396 +0.03(+0.40%)
Apr 18, 2013 7.560 7.560 7.500 7.530 950,347 -0.02(-0.26%)
Apr 17, 2013 7.640 7.670 7.500 7.550 1,707,040 -0.13(-1.69%)
Apr 16, 2013 7.670 7.700 7.640 7.680 664,450 +0.02(+0.26%)
Apr 15, 2013 7.740 7.760 7.650 7.660 631,498 -0.08(-1.03%)
Apr 12, 2013 7.670 7.740 7.650 7.740 558,085 +0.03(+0.39%)
Apr 11, 2013 7.700 7.720 7.650 7.710 900,618 +0.00(+0.00%)
Apr 10, 2013 7.710 7.720 7.700 7.710 485,023 +0.00(+0.00%)
Apr 09, 2013 7.720 7.720 7.700 7.710 478,529 -0.01(-0.13%)
Apr 08, 2013 7.730 7.750 7.700 7.720 503,892 -0.02(-0.26%)
Apr 05, 2013 7.710 7.740 7.700 7.740 371,287 +0.00(+0.00%)
Apr 04, 2013 7.740 7.740 7.710 7.740 449,943 +0.00(+0.00%)
Apr 03, 2013 7.740 7.740 7.700 7.740 481,960 +0.02(+0.26%)
Apr 02, 2013 7.690 7.730 7.650 7.720 710,332 +0.06(+0.78%)
Apr 01, 2013 7.730 7.730 7.640 7.660 504,097 -0.12(-1.54%)
Mar 28, 2013 7.640 7.780 7.630 7.780 937,452 +0.15(+1.97%)
Mar 27, 2013 7.640 7.680 7.620 7.630 499,996 -0.01(-0.13%)
Mar 26, 2013 7.590 7.640 7.580 7.640 496,114 +0.03(+0.39%)
Mar 25, 2013 7.630 7.650 7.600 7.610 550,300 -0.01(-0.13%)
Mar 22, 2013 7.590 7.650 7.590 7.620 640,785 +0.03(+0.40%)
Mar 21, 2013 7.560 7.600 7.520 7.590 781,231 +0.02(+0.25%)
Mar 20, 2013 7.620 7.650 7.570 7.571 695,488 -0.01(-0.11%)
Mar 19, 2013 7.530 7.640 7.530 7.580 800,546 +0.06(+0.80%)
Mar 18, 2013 7.550 7.640 7.500 7.520 1,506,471 -0.03(-0.40%)
Mar 15, 2013 7.710 7.740 7.550 7.550 921,076 -0.18(-2.33%)
Mar 14, 2013 7.730 7.730 7.660 7.730 730,965 -0.01(-0.13%)
Mar 13, 2013 7.700 7.740 7.700 7.740 456,478 +0.03(+0.39%)
Mar 12, 2013 7.750 7.760 7.550 7.710 1,445,746 -0.04(-0.52%)
Mar 11, 2013 7.770 7.780 7.750 7.750 649,173 -0.03(-0.39%)
Mar 08, 2013 7.770 7.790 7.760 7.780 880,089 +0.02(+0.26%)
Mar 07, 2013 7.770 7.780 7.740 7.760 507,291 +0.00(+0.00%)
Mar 06, 2013 7.770 7.780 7.730 7.760 458,798 +0.00(+0.00%)
Mar 05, 2013 7.750 7.790 7.740 7.760 700,956 +0.00(+0.00%)
Mar 04, 2013 7.760 7.780 7.720 7.760 689,093 -0.02(-0.26%)
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.