Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.460 4.490 4.460 4.460 738,892 +0.01(+0.22%)
Jan 28, 2016 4.470 4.480 4.440 4.450 576,342 +0.02(+0.45%)
Jan 27, 2016 4.410 4.440 4.360 4.430 670,476 +0.03(+0.68%)
Jan 26, 2016 4.380 4.410 4.374 4.400 651,065 +0.00(+0.00%)
Jan 25, 2016 4.420 4.430 4.400 4.400 670,188 +0.00(+0.00%)
Jan 22, 2016 4.380 4.410 4.350 4.400 824,889 +0.05(+1.15%)
Jan 21, 2016 4.270 4.350 4.260 4.350 852,320 +0.08(+1.87%)
Jan 20, 2016 4.300 4.323 4.225 4.270 1,604,273 -0.06(-1.39%)
Jan 19, 2016 4.400 4.400 4.320 4.330 1,310,080 -0.05(-1.14%)
Jan 15, 2016 4.410 4.380 4.380 4.380 1,190,700 -0.05(-1.13%)
Jan 14, 2016 4.430 4.440 4.380 4.430 1,041,483 +0.01(+0.23%)
Jan 13, 2016 4.470 4.480 4.410 4.420 910,664 -0.04(-0.90%)
Jan 12, 2016 4.520 4.540 4.450 4.460 858,060 -0.01(-0.22%)
Jan 11, 2016 4.520 4.520 4.455 4.470 824,811 +0.00(+0.00%)
Jan 08, 2016 4.550 4.560 4.460 4.470 845,065 -0.09(-1.97%)
Jan 07, 2016 4.550 4.640 4.540 4.560 1,223,666 -0.04(-0.87%)
Jan 06, 2016 4.590 4.610 4.561 4.600 885,404 -0.02(-0.43%)
Jan 05, 2016 4.590 4.630 4.570 4.620 1,007,942 +0.02(+0.43%)
Jan 04, 2016 4.540 4.600 4.520 4.600 1,084,160 +0.03(+0.66%)
Dec 31, 2015 4.560 4.570 4.570 4.570 1,111,200 +0.00(+0.00%)
Dec 30, 2015 4.570 4.590 4.550 4.570 1,467,357 +0.00(+0.00%)
Dec 29, 2015 4.590 4.600 4.560 4.570 1,175,636 -0.03(-0.65%)
Dec 28, 2015 4.620 4.630 4.590 4.600 811,039 -0.04(-0.86%)
Dec 24, 2015 4.620 4.640 4.640 4.640 244,300 +0.02(+0.54%)
Dec 23, 2015 4.580 4.630 4.580 4.615 950,673 +0.04(+0.76%)
Dec 22, 2015 4.560 4.590 4.550 4.580 1,258,590 +0.01(+0.22%)
Dec 21, 2015 4.520 4.580 4.520 4.570 904,610 +0.04(+0.88%)
Dec 18, 2015 4.520 4.550 4.500 4.530 1,346,693 +0.02(+0.44%)
Dec 17, 2015 4.480 4.525 4.480 4.510 1,656,708 +0.03(+0.67%)
Dec 16, 2015 4.470 4.500 4.460 4.480 1,615,794 +0.01(+0.22%)
Dec 15, 2015 4.400 4.470 4.400 4.470 935,417 +0.07(+1.59%)
Dec 14, 2015 4.420 4.455 4.350 4.400 1,777,606 -0.02(-0.45%)
Dec 11, 2015 4.490 4.500 4.420 4.420 1,061,585 -0.08(-1.78%)
Dec 10, 2015 4.520 4.530 4.500 4.500 784,065 +0.00(+0.00%)
Dec 09, 2015 4.520 4.555 4.500 4.500 519,309 +0.00(+0.00%)
Dec 08, 2015 4.480 4.510 4.420 4.500 864,188 +0.02(+0.45%)
Dec 07, 2015 4.550 4.570 4.480 4.480 999,400 -0.09(-1.97%)
Dec 04, 2015 4.580 4.600 4.570 4.570 548,187 +0.00(+0.00%)
Dec 03, 2015 4.530 4.580 4.530 4.570 586,436 +0.03(+0.66%)
Dec 02, 2015 4.570 4.590 4.540 4.540 853,117 -0.03(-0.66%)
Dec 01, 2015 4.510 4.570 4.510 4.570 1,216,619 +0.07(+1.56%)
Nov 30, 2015 4.550 4.550 4.500 4.500 859,220 -0.02(-0.44%)
Nov 27, 2015 4.530 4.540 4.520 4.520 245,171 -0.01(-0.22%)
Nov 25, 2015 4.490 4.530 4.530 4.530 787,100 +0.03(+0.67%)
Nov 24, 2015 4.480 4.510 4.470 4.500 2,100,671 +0.02(+0.45%)
Nov 23, 2015 4.490 4.500 4.480 4.480 728,460 -0.01(-0.22%)
Nov 20, 2015 4.500 4.530 4.480 4.490 818,545 +0.00(+0.00%)
Nov 19, 2015 4.490 4.530 4.480 4.490 1,004,290 +0.00(+0.00%)
Nov 18, 2015 4.500 4.520 4.480 4.490 718,117 -0.02(-0.44%)
Nov 17, 2015 4.510 4.550 4.500 4.510 531,296 +0.00(+0.00%)
Nov 16, 2015 4.480 4.530 4.480 4.510 918,738 +0.02(+0.45%)
Nov 13, 2015 4.480 4.510 4.480 4.490 602,299 +0.00(+0.00%)
Nov 12, 2015 4.510 4.550 4.470 4.490 1,417,455 -0.01(-0.22%)
Nov 11, 2015 4.530 4.560 4.500 4.500 774,835 -0.02(-0.44%)
Nov 10, 2015 4.530 4.560 4.520 4.520 624,363 -0.03(-0.66%)
Nov 09, 2015 4.610 4.610 4.540 4.550 764,359 -0.06(-1.30%)
Nov 06, 2015 4.640 4.660 4.580 4.610 834,813 -0.05(-1.07%)
Nov 05, 2015 4.680 4.690 4.650 4.660 507,726 -0.02(-0.43%)
Nov 04, 2015 4.730 4.740 4.670 4.680 1,008,416 -0.05(-1.06%)
Nov 03, 2015 4.760 4.770 4.730 4.730 460,583 -0.02(-0.42%)
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.