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 (%)
Jan 31, 2008 6.050 6.050 6.010 6.030 325,579 -0.00(-0.07%)
Jan 30, 2008 6.080 6.080 5.980 6.034 398,672 +0.01(+0.23%)
Jan 29, 2008 6.010 6.020 5.990 6.020 324,100 +0.03(+0.50%)
Jan 28, 2008 5.910 6.020 5.910 5.990 479,067 -0.01(-0.17%)
Jan 25, 2008 6.020 6.020 5.930 6.000 658,921 -0.02(-0.33%)
Jan 24, 2008 6.010 6.020 5.970 6.020 519,729 +0.08(+1.35%)
Jan 23, 2008 5.930 5.990 5.730 5.940 727,400 +0.12(+2.06%)
Jan 22, 2008 5.530 5.950 4.450 5.820 1,142,743 -0.13(-2.18%)
Jan 21, 2008 5.890 6.050 5.690 5.950 0 +0.00(+0.00%)
Jan 18, 2008 5.890 6.050 5.690 5.950 659,018 -0.05(-0.83%)
Jan 17, 2008 6.040 6.070 6.000 6.000 630,062 -0.06(-0.99%)
Jan 16, 2008 6.010 6.080 6.010 6.060 484,452 +0.01(+0.17%)
Jan 15, 2008 6.020 6.070 6.020 6.050 408,980 -0.01(-0.17%)
Jan 14, 2008 6.000 6.080 6.000 6.060 697,494 +0.05(+0.83%)
Jan 11, 2008 6.000 6.040 5.990 6.010 565,149 +0.01(+0.17%)
Jan 10, 2008 5.920 6.000 5.920 6.000 367,685 +0.03(+0.50%)
Jan 09, 2008 5.950 5.990 5.910 5.970 528,141 +0.06(+1.02%)
Jan 08, 2008 5.900 5.940 5.890 5.910 767,329 -0.02(-0.29%)
Jan 07, 2008 5.890 5.940 5.880 5.927 383,464 +0.04(+0.70%)
Jan 04, 2008 5.980 5.980 5.880 5.886 423,522 -0.04(-0.65%)
Jan 03, 2008 5.890 5.950 5.870 5.925 444,222 +0.04(+0.76%)
Jan 02, 2008 5.860 5.900 5.810 5.880 411,747 +0.08(+1.38%)
Jan 01, 2008 5.740 5.870 5.740 5.800 0 +0.00(+0.00%)
Dec 31, 2007 5.740 5.870 5.740 5.800 1,085,058 -0.02(-0.34%)
Dec 28, 2007 5.800 5.830 5.780 5.820 607,915 +0.00(+0.00%)
Dec 27, 2007 5.940 5.940 5.770 5.820 487,100 -0.09(-1.52%)
Dec 26, 2007 5.850 5.910 5.710 5.910 720,397 +0.09(+1.59%)
Dec 24, 2007 5.630 5.830 5.630 5.817 291,232 +0.12(+2.06%)
Dec 21, 2007 5.620 5.900 5.620 5.700 698,057 +0.09(+1.60%)
Dec 20, 2007 5.610 5.700 5.600 5.610 1,000,793 -0.05(-0.88%)
Dec 19, 2007 5.670 5.752 5.650 5.660 906,173 -0.10(-1.82%)
Dec 18, 2007 5.700 5.790 5.690 5.765 593,168 +0.01(+0.26%)
Dec 17, 2007 5.920 5.950 5.650 5.750 1,240,238 -0.18(-3.04%)
Dec 14, 2007 5.980 5.983 5.910 5.930 462,898 -0.05(-0.84%)
Dec 13, 2007 6.030 6.050 5.980 5.980 451,037 -0.05(-0.86%)
Dec 12, 2007 6.030 6.050 5.980 6.032 464,350 +0.04(+0.70%)
Dec 11, 2007 6.000 6.020 5.970 5.990 428,674 +0.01(+0.17%)
Dec 10, 2007 5.960 6.010 5.960 5.980 538,500 +0.02(+0.30%)
Dec 07, 2007 5.940 5.980 5.940 5.962 351,100 +0.02(+0.37%)
Dec 06, 2007 5.960 5.980 5.940 5.940 390,567 -0.04(-0.67%)
Dec 05, 2007 6.000 6.000 5.950 5.980 378,491 -0.02(-0.33%)
Dec 04, 2007 6.100 6.100 5.980 6.000 573,425 -0.06(-0.99%)
Dec 03, 2007 5.990 6.070 5.960 6.060 479,354 +0.08(+1.34%)
Nov 30, 2007 5.930 5.990 5.930 5.980 474,775 +0.05(+0.84%)
Nov 29, 2007 5.970 5.980 5.920 5.930 552,953 -0.05(-0.84%)
Nov 28, 2007 5.960 5.990 5.910 5.980 459,050 +0.02(+0.34%)
Nov 27, 2007 5.960 6.010 5.930 5.960 556,764 +0.00(+0.00%)
Nov 26, 2007 5.990 6.010 5.960 5.960 519,566 -0.04(-0.67%)
Nov 23, 2007 5.990 6.013 5.980 6.000 239,664 -0.01(-0.17%)
Nov 21, 2007 6.040 6.040 5.990 6.010 496,800 -0.01(-0.17%)
Nov 20, 2007 6.100 6.100 6.000 6.020 393,600 +0.03(+0.50%)
Nov 19, 2007 6.260 6.260 5.990 5.990 784,270 -0.02(-0.29%)
Nov 16, 2007 6.010 6.040 5.970 6.008 354,090 +0.02(+0.29%)
Nov 15, 2007 6.010 6.050 5.970 5.990 416,317 -0.02(-0.33%)
Nov 14, 2007 5.980 6.090 5.980 6.010 598,463 -0.02(-0.33%)
Nov 13, 2007 6.040 6.060 5.990 6.030 830,799 +0.00(+0.00%)
Nov 12, 2007 6.020 6.130 6.020 6.030 689,275 -0.09(-1.47%)
Nov 09, 2007 6.240 6.240 6.070 6.120 768,400 -0.10(-1.61%)
Nov 08, 2007 6.250 6.290 6.210 6.220 553,700 -0.04(-0.64%)
Nov 07, 2007 6.260 6.280 6.260 6.260 443,034 +0.00(+0.00%)
Nov 06, 2007 6.270 6.290 6.260 6.260 354,162 +0.00(+0.00%)
Nov 05, 2007 6.260 6.280 6.250 6.260 462,738 +0.00(+0.00%)
Nov 02, 2007 6.260 6.280 6.250 6.260 428,800 -0.01(-0.16%)
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.