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 )

2.700 +0.040 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 (%)
Jan 31, 2022 3.650 3.680 3.630 3.680 968,588 +0.03(+0.82%)
Jan 28, 2022 3.690 3.690 3.640 3.650 504,166 -0.02(-0.54%)
Jan 27, 2022 3.650 3.690 3.632 3.670 805,882 +0.02(+0.55%)
Jan 26, 2022 3.660 3.670 3.510 3.650 768,151 +0.02(+0.55%)
Jan 25, 2022 3.570 3.660 3.560 3.630 1,347,916 +0.04(+1.11%)
Jan 24, 2022 3.630 3.660 3.570 3.590 2,827,640 -0.07(-1.91%)
Jan 21, 2022 3.720 3.760 3.660 3.660 4,860,494 -0.08(-2.14%)
Jan 20, 2022 3.730 3.800 3.730 3.740 1,179,480 +0.01(+0.27%)
Jan 19, 2022 3.810 3.810 3.710 3.730 2,652,693 -0.07(-1.84%)
Jan 18, 2022 3.820 3.820 3.770 3.800 1,677,192 -0.02(-0.52%)
Jan 14, 2022 3.820 0 -0.01(-0.26%)
Jan 13, 2022 3.860 3.865 3.800 3.830 1,907,371 -0.04(-1.03%)
Jan 12, 2022 3.870 3.890 3.830 3.870 2,348,893 +0.03(+0.78%)
Jan 11, 2022 3.850 3.870 3.830 3.840 659,207 +0.02(+0.52%)
Jan 10, 2022 3.860 3.860 3.800 3.820 1,049,052 -0.04(-1.04%)
Jan 07, 2022 3.820 3.870 3.820 3.860 809,384 +0.04(+1.05%)
Jan 06, 2022 3.840 3.860 3.810 3.820 773,847 +0.00(+0.00%)
Jan 05, 2022 3.880 3.890 3.820 3.820 1,051,419 -0.05(-1.29%)
Jan 04, 2022 3.870 3.890 3.855 3.870 940,711 +0.03(+0.78%)
Jan 03, 2022 3.830 3.880 3.830 3.840 1,070,384 +0.02(+0.52%)
Dec 31, 2021 3.850 3.900 3.790 3.820 3,496,282 -0.05(-1.29%)
Dec 30, 2021 3.890 3.910 3.860 3.870 1,045,005 -0.02(-0.51%)
Dec 29, 2021 3.910 3.910 3.870 3.890 931,924 -0.02(-0.51%)
Dec 28, 2021 3.960 3.970 3.910 3.910 559,221 -0.05(-1.26%)
Dec 27, 2021 3.950 3.975 3.930 3.960 697,069 +0.02(+0.51%)
Dec 23, 2021 3.930 3.970 3.910 3.940 898,138 +0.01(+0.25%)
Dec 22, 2021 3.900 3.930 3.890 3.930 759,775 +0.04(+1.03%)
Dec 21, 2021 3.900 3.920 3.880 3.890 696,838 +0.01(+0.26%)
Dec 20, 2021 3.880 3.899 3.860 3.880 871,285 -0.04(-1.02%)
Dec 17, 2021 3.920 3.920 3.870 3.920 749,157 -0.01(-0.25%)
Dec 16, 2021 3.910 3.940 3.890 3.930 593,210 +0.03(+0.77%)
Dec 15, 2021 3.910 3.960 3.890 3.900 1,003,737 +0.00(+0.00%)
Dec 14, 2021 3.840 3.910 3.840 3.900 1,142,279 +0.05(+1.30%)
Dec 13, 2021 3.930 3.950 3.840 3.850 1,482,344 -0.07(-1.79%)
Dec 10, 2021 3.940 3.980 3.880 3.920 877,780 -0.03(-0.76%)
Dec 09, 2021 3.900 3.950 3.896 3.950 651,541 +0.06(+1.54%)
Dec 08, 2021 3.970 3.970 3.860 3.890 3,772,667 -0.06(-1.52%)
Dec 07, 2021 4.030 4.060 3.940 3.950 1,910,797 -0.04(-1.00%)
Dec 06, 2021 4.000 4.010 3.990 3.990 556,614 +0.00(+0.00%)
Dec 03, 2021 4.030 4.040 3.980 3.990 683,195 +0.00(+0.00%)
Dec 02, 2021 3.980 4.020 3.980 3.990 614,004 +0.00(+0.00%)
Dec 01, 2021 4.080 4.100 3.980 3.990 1,820,092 -0.05(-1.24%)
Nov 30, 2021 4.110 4.110 4.010 4.040 598,773 -0.04(-0.98%)
Nov 29, 2021 4.090 4.100 4.070 4.080 310,252 +0.02(+0.49%)
Nov 26, 2021 4.080 4.110 4.060 4.060 337,245 -0.04(-0.98%)
Nov 24, 2021 4.080 4.130 4.050 4.100 414,243 +0.02(+0.49%)
Nov 23, 2021 4.070 4.100 4.050 4.080 459,602 +0.01(+0.25%)
Nov 22, 2021 4.100 4.110 4.060 4.070 516,735 -0.01(-0.25%)
Nov 19, 2021 4.110 4.130 4.050 4.080 1,595,322 +0.00(+0.00%)
Nov 18, 2021 4.090 4.145 4.050 4.080 1,702,212 -0.04(-0.97%)
Nov 17, 2021 4.190 4.190 4.100 4.120 1,015,314 -0.07(-1.67%)
Nov 16, 2021 4.160 4.210 4.141 4.190 544,236 +0.03(+0.72%)
Nov 15, 2021 4.180 4.190 4.100 4.160 962,953 -0.01(-0.24%)
Nov 12, 2021 4.090 4.170 4.090 4.170 1,229,644 +0.08(+1.96%)
Nov 11, 2021 4.120 4.140 4.070 4.090 659,106 +0.00(+0.00%)
Nov 10, 2021 4.150 4.090 4.090 1,064,248 -0.06(-1.45%)
Nov 09, 2021 4.100 4.150 4.100 4.150 636,931 +0.06(+1.47%)
Nov 08, 2021 4.070 4.120 4.070 4.090 734,749 +0.01(+0.25%)
Nov 05, 2021 4.140 4.150 4.050 4.080 1,699,689 -0.07(-1.69%)
Nov 04, 2021 4.200 4.210 4.090 4.150 957,756 -0.04(-0.95%)
Nov 03, 2021 4.220 4.225 4.180 4.190 378,598 -0.02(-0.48%)
Nov 02, 2021 4.210 4.235 4.180 4.210 734,369 +0.01(+0.24%)
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.