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 )

2.650 +0.040 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 5.060 5.080 5.025 5.030 669,039 -0.03(-0.59%)
Oct 30, 2017 5.090 5.060 5.060 385,516 -0.02(-0.39%)
Oct 27, 2017 5.100 5.110 5.060 5.080 415,967 +0.03(+0.59%)
Oct 26, 2017 5.060 5.070 5.030 5.050 599,285 +0.02(+0.40%)
Oct 25, 2017 5.080 5.120 5.010 5.030 991,415 -0.07(-1.37%)
Oct 24, 2017 5.100 5.110 5.070 5.100 563,139 -0.01(-0.10%)
Oct 23, 2017 5.120 5.150 5.100 5.105 360,467 -0.02(-0.49%)
Oct 20, 2017 5.120 5.130 5.110 5.130 263,421 +0.02(+0.39%)
Oct 19, 2017 5.130 5.150 5.110 5.110 378,117 -0.06(-1.16%)
Oct 18, 2017 5.160 5.170 5.150 5.170 425,110 +0.00(+0.00%)
Oct 17, 2017 5.150 5.180 5.130 5.170 301,176 +0.02(+0.39%)
Oct 16, 2017 5.150 5.163 5.130 5.150 546,722 -0.01(-0.19%)
Oct 13, 2017 5.160 5.170 5.140 5.160 400,155 +0.01(+0.19%)
Oct 12, 2017 5.150 5.150 5.135 5.150 285,440 +0.01(+0.19%)
Oct 11, 2017 5.140 5.150 5.130 5.140 439,235 +0.01(+0.19%)
Oct 10, 2017 5.120 5.140 5.120 5.130 352,444 +0.02(+0.39%)
Oct 09, 2017 5.120 5.120 5.100 5.110 385,588 +0.01(+0.20%)
Oct 06, 2017 5.110 5.120 5.090 5.100 676,171 -0.01(-0.20%)
Oct 05, 2017 5.120 5.130 5.110 5.110 491,247 -0.01(-0.20%)
Oct 04, 2017 5.120 5.150 5.110 5.120 679,482 +0.01(+0.20%)
Oct 03, 2017 5.150 5.180 5.110 5.110 1,102,346 -0.04(-0.78%)
Oct 02, 2017 5.140 5.180 5.140 5.150 480,624 -0.01(-0.19%)
Sep 29, 2017 5.180 5.180 5.140 5.160 587,556 +0.01(+0.19%)
Sep 28, 2017 5.140 5.170 5.130 5.150 332,860 +0.00(+0.00%)
Sep 27, 2017 5.160 5.180 5.140 5.150 350,362 -0.02(-0.39%)
Sep 26, 2017 5.140 5.170 5.130 5.170 403,487 +0.03(+0.58%)
Sep 25, 2017 5.160 5.171 5.130 5.140 579,349 -0.03(-0.58%)
Sep 22, 2017 5.170 5.180 5.160 5.170 364,436 +0.00(+0.00%)
Sep 21, 2017 5.180 5.210 5.150 5.170 450,007 -0.05(-0.96%)
Sep 20, 2017 5.200 5.220 5.190 5.220 455,103 +0.02(+0.38%)
Sep 19, 2017 5.180 5.200 5.180 5.200 456,450 +0.02(+0.39%)
Sep 18, 2017 5.160 5.200 5.160 5.180 495,661 -0.02(-0.38%)
Sep 15, 2017 5.190 5.200 5.170 5.200 294,697 +0.02(+0.29%)
Sep 14, 2017 5.170 5.200 5.170 5.185 385,917 +0.00(+0.10%)
Sep 13, 2017 5.190 5.190 5.170 5.180 359,159 +0.01(+0.19%)
Sep 12, 2017 5.170 5.180 5.150 5.170 347,425 -0.02(-0.39%)
Sep 11, 2017 5.160 5.190 5.150 5.190 364,006 +0.05(+0.97%)
Sep 08, 2017 5.130 5.150 5.120 5.140 402,067 +0.02(+0.39%)
Sep 07, 2017 5.120 5.140 5.120 5.120 615,436 +0.00(+0.00%)
Sep 06, 2017 5.170 5.190 5.100 5.120 725,250 -0.06(-1.16%)
Sep 05, 2017 5.140 5.180 5.130 5.180 335,420 +0.03(+0.58%)
Sep 01, 2017 5.150 5.160 5.130 5.150 263,212 +0.02(+0.39%)
Aug 31, 2017 5.170 5.170 5.130 5.130 396,222 -0.04(-0.77%)
Aug 30, 2017 5.180 5.180 5.150 5.170 340,493 -0.01(-0.19%)
Aug 29, 2017 5.170 5.200 5.160 5.180 390,298 -0.01(-0.19%)
Aug 28, 2017 5.190 5.200 5.170 5.190 490,233 +0.03(+0.58%)
Aug 25, 2017 5.150 5.190 5.130 5.160 302,121 +0.01(+0.19%)
Aug 24, 2017 5.160 5.170 5.140 5.150 269,495 -0.02(-0.39%)
Aug 23, 2017 5.170 5.180 5.070 5.170 581,231 -0.12(-2.27%)
Aug 22, 2017 5.130 5.290 5.118 5.290 337,145 +0.17(+3.32%)
Aug 21, 2017 5.110 5.120 5.110 5.120 270,703 +0.03(+0.59%)
Aug 18, 2017 5.070 5.110 5.070 5.090 504,904 +0.03(+0.59%)
Aug 17, 2017 5.120 5.130 5.060 5.060 391,870 -0.10(-1.94%)
Aug 16, 2017 5.140 5.160 5.130 5.160 593,220 +0.04(+0.78%)
Aug 15, 2017 5.150 5.150 5.110 5.120 472,019 -0.02(-0.39%)
Aug 14, 2017 5.110 5.160 5.100 5.140 743,548 +0.05(+0.98%)
Aug 11, 2017 5.020 5.100 5.010 5.090 537,436 +0.07(+1.39%)
Aug 10, 2017 5.050 5.080 4.990 5.020 1,469,891 -0.06(-1.18%)
Aug 09, 2017 5.130 5.160 5.060 5.080 863,537 -0.07(-1.36%)
Aug 08, 2017 5.190 5.200 5.150 5.150 383,870 -0.04(-0.77%)
Aug 07, 2017 5.190 5.210 5.180 5.190 467,029 +0.00(+0.00%)
Aug 04, 2017 5.170 5.190 5.170 5.190 347,433 +0.01(+0.19%)
Aug 03, 2017 5.190 5.200 5.160 5.180 463,822 -0.01(-0.19%)
Aug 02, 2017 5.210 5.250 5.180 5.190 591,555 -0.01(-0.19%)
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.