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 (%)
Oct 31, 2014 5.900 5.920 5.880 5.880 657,605 -0.03(-0.51%)
Oct 30, 2014 5.940 5.960 5.910 5.910 558,611 -0.02(-0.34%)
Oct 29, 2014 5.950 5.950 5.930 5.930 612,115 +0.01(+0.17%)
Oct 28, 2014 5.880 5.930 5.880 5.920 654,741 +0.02(+0.34%)
Oct 27, 2014 5.880 5.910 5.910 5.900 318,456 -0.01(-0.17%)
Oct 24, 2014 5.870 5.910 5.860 5.910 427,505 +0.02(+0.34%)
Oct 23, 2014 5.890 5.910 5.870 5.890 495,377 +0.01(+0.17%)
Oct 22, 2014 5.890 5.900 5.870 5.880 464,058 +0.00(+0.00%)
Oct 21, 2014 5.830 5.880 5.830 5.880 479,618 +0.06(+1.03%)
Oct 20, 2014 5.810 5.860 5.803 5.820 528,385 +0.03(+0.52%)
Oct 17, 2014 5.780 5.818 5.770 5.790 547,697 +0.00(+0.00%)
Oct 16, 2014 5.730 5.820 5.730 5.790 841,579 +0.03(+0.52%)
Oct 15, 2014 5.750 5.811 5.720 5.760 1,133,665 +0.01(+0.17%)
Oct 14, 2014 5.810 5.820 5.730 5.750 1,087,565 -0.06(-1.03%)
Oct 13, 2014 5.840 5.870 5.810 5.810 605,189 -0.06(-1.02%)
Oct 10, 2014 5.900 5.920 5.850 5.870 337,567 -0.06(-1.01%)
Oct 09, 2014 5.900 5.930 5.890 5.930 465,950 +0.00(+0.00%)
Oct 08, 2014 5.870 5.930 5.870 5.930 390,786 +0.08(+1.37%)
Oct 07, 2014 5.910 5.930 5.840 5.850 540,695 -0.05(-0.85%)
Oct 06, 2014 5.920 5.940 5.900 5.900 308,076 -0.02(-0.34%)
Oct 03, 2014 5.930 5.940 5.910 5.920 389,711 -0.01(-0.17%)
Oct 02, 2014 5.950 5.960 5.920 5.930 971,719 -0.02(-0.34%)
Oct 01, 2014 5.880 5.960 5.845 5.950 1,523,789 +0.05(+0.85%)
Sep 30, 2014 5.850 5.900 5.830 5.900 1,123,298 +0.09(+1.55%)
Sep 29, 2014 5.870 5.870 5.810 5.810 552,148 -0.06(-1.02%)
Sep 26, 2014 5.920 5.920 5.860 5.870 525,582 -0.02(-0.34%)
Sep 25, 2014 5.910 5.910 5.870 5.890 639,989 -0.03(-0.51%)
Sep 24, 2014 5.900 5.930 5.900 5.920 713,993 +0.02(+0.34%)
Sep 23, 2014 5.830 5.900 5.810 5.900 764,711 +0.03(+0.51%)
Sep 22, 2014 6.000 6.000 5.850 5.870 816,922 -0.03(-0.51%)
Sep 19, 2014 5.920 5.940 5.890 5.900 860,839 -0.04(-0.67%)
Sep 18, 2014 5.940 5.950 5.930 5.940 468,697 -0.02(-0.34%)
Sep 17, 2014 6.000 6.000 5.958 5.960 572,499 -0.04(-0.67%)
Sep 16, 2014 5.950 6.000 5.950 6.000 661,025 +0.05(+0.84%)
Sep 15, 2014 6.180 6.180 5.950 5.950 801,923 +0.00(+0.00%)
Sep 12, 2014 6.000 6.010 5.950 5.950 1,073,625 -0.06(-1.00%)
Sep 11, 2014 6.020 6.030 6.000 6.010 623,003 -0.02(-0.33%)
Sep 10, 2014 6.060 6.070 6.030 6.030 606,831 -0.04(-0.66%)
Sep 09, 2014 6.090 6.110 6.060 6.070 636,882 -0.04(-0.65%)
Sep 08, 2014 6.120 6.140 6.100 6.110 589,398 -0.02(-0.33%)
Sep 05, 2014 6.120 6.140 6.119 6.130 369,453 +0.01(+0.16%)
Sep 04, 2014 6.160 6.190 6.110 6.120 600,422 -0.01(-0.16%)
Sep 03, 2014 6.150 6.150 6.100 6.130 772,653 +0.01(+0.16%)
Sep 02, 2014 6.080 6.140 6.110 6.120 481,435 +0.01(+0.16%)
Aug 29, 2014 6.150 6.110 6.110 6.110 769,200 -0.02(-0.33%)
Aug 28, 2014 6.110 6.130 6.100 6.130 471,125 +0.00(+0.00%)
Aug 27, 2014 6.100 6.130 6.100 6.130 436,830 +0.02(+0.33%)
Aug 26, 2014 6.090 6.120 6.080 6.110 570,048 +0.00(+0.00%)
Aug 25, 2014 6.100 6.115 6.090 6.110 708,018 +0.00(+0.00%)
Aug 22, 2014 6.100 6.110 6.095 6.110 308,940 +0.00(+0.00%)
Aug 21, 2014 6.090 6.120 6.080 6.110 445,973 +0.02(+0.33%)
Aug 20, 2014 6.080 6.100 6.070 6.090 454,956 -0.02(-0.33%)
Aug 19, 2014 6.100 6.120 6.090 6.110 1,476,935 +0.00(+0.00%)
Aug 18, 2014 6.110 6.110 6.090 6.110 815,996 +0.00(+0.00%)
Aug 15, 2014 6.110 6.130 6.090 6.110 1,049,477 +0.01(+0.16%)
Aug 14, 2014 6.110 6.130 6.090 6.100 566,929 +0.00(+0.00%)
Aug 13, 2014 6.100 6.113 6.090 6.100 583,676 -0.01(-0.16%)
Aug 12, 2014 6.110 6.112 6.090 6.110 450,893 -0.01(-0.16%)
Aug 11, 2014 6.100 6.130 6.090 6.120 409,315 +0.02(+0.33%)
Aug 08, 2014 6.090 6.110 6.060 6.100 595,513 +0.03(+0.49%)
Aug 07, 2014 6.100 6.100 6.060 6.070 708,627 -0.03(-0.49%)
Aug 06, 2014 6.100 6.110 6.060 6.100 1,061,247 +0.00(+0.00%)
Aug 05, 2014 6.070 6.100 6.070 6.100 467,023 +0.02(+0.33%)
Aug 04, 2014 6.070 6.100 6.070 6.080 393,246 +0.00(+0.00%)
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.