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 )

2.570 +0.030 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 6.210 6.230 6.180 6.220 445,196 +0.02(+0.32%)
Apr 29, 2008 6.220 6.240 6.200 6.200 377,582 -0.04(-0.64%)
Apr 28, 2008 6.230 6.240 6.220 6.240 280,368 +0.01(+0.13%)
Apr 25, 2008 6.300 6.300 6.210 6.232 456,345 -0.04(-0.61%)
Apr 24, 2008 6.280 6.280 6.250 6.270 244,744 +0.01(+0.16%)
Apr 23, 2008 6.240 6.280 6.240 6.260 376,896 +0.02(+0.34%)
Apr 22, 2008 6.220 6.240 6.220 6.239 259,369 -0.00(-0.02%)
Apr 21, 2008 6.220 6.250 6.200 6.240 333,406 +0.02(+0.32%)
Apr 18, 2008 6.220 6.250 6.210 6.220 365,550 -0.02(-0.32%)
Apr 17, 2008 6.240 6.240 6.210 6.240 404,686 -0.01(-0.16%)
Apr 16, 2008 6.220 6.270 6.210 6.250 391,092 +0.01(+0.16%)
Apr 15, 2008 6.240 6.270 6.230 6.240 295,979 -0.05(-0.79%)
Apr 14, 2008 6.240 6.290 6.210 6.290 420,101 +0.06(+0.96%)
Apr 11, 2008 6.220 6.240 6.210 6.230 247,162 +0.02(+0.32%)
Apr 10, 2008 6.230 6.230 6.204 6.210 198,300 -0.01(-0.16%)
Apr 09, 2008 6.220 6.230 6.200 6.220 329,840 -0.01(-0.16%)
Apr 08, 2008 6.210 6.230 6.210 6.230 246,005 +0.02(+0.32%)
Apr 07, 2008 6.240 6.260 6.200 6.210 401,935 +0.00(+0.00%)
Apr 04, 2008 6.190 6.230 6.180 6.210 323,298 +0.00(+0.00%)
Apr 03, 2008 6.170 6.210 6.150 6.210 351,957 +0.02(+0.32%)
Apr 02, 2008 6.170 6.220 6.170 6.190 317,600 +0.01(+0.16%)
Apr 01, 2008 6.240 6.240 6.160 6.180 262,076 -0.02(-0.32%)
Mar 31, 2008 6.290 6.290 6.130 6.200 395,783 +0.01(+0.16%)
Mar 28, 2008 6.180 6.240 6.180 6.190 333,139 +0.01(+0.16%)
Mar 27, 2008 6.130 6.227 6.130 6.180 409,509 -0.03(-0.48%)
Mar 26, 2008 6.270 6.300 6.200 6.210 405,474 -0.07(-1.11%)
Mar 25, 2008 6.210 6.290 6.210 6.280 649,250 +0.05(+0.80%)
Mar 24, 2008 6.150 6.270 6.100 6.230 1,387,328 +0.10(+1.63%)
Mar 21, 2008 6.050 6.130 6.030 6.130 589,261 +0.00(+0.00%)
Mar 20, 2008 6.050 6.130 6.030 6.130 589,261 +0.04(+0.66%)
Mar 19, 2008 6.210 6.210 6.050 6.090 653,668 -0.06(-0.98%)
Mar 18, 2008 6.140 6.180 6.120 6.150 494,900 +0.03(+0.49%)
Mar 17, 2008 6.200 6.240 6.070 6.120 759,440 -0.10(-1.61%)
Mar 14, 2008 6.250 6.250 6.210 6.220 488,494 +0.01(+0.16%)
Mar 13, 2008 6.200 6.240 6.170 6.210 385,529 +0.01(+0.16%)
Mar 12, 2008 6.250 6.250 6.170 6.200 418,350 +0.03(+0.46%)
Mar 11, 2008 6.150 6.220 6.140 6.172 956,378 +0.05(+0.84%)
Mar 10, 2008 6.290 6.290 6.110 6.120 727,397 -0.07(-1.13%)
Mar 07, 2008 6.120 6.190 6.120 6.190 327,100 +0.01(+0.16%)
Mar 06, 2008 6.200 6.260 6.160 6.180 307,778 -0.02(-0.32%)
Mar 05, 2008 6.170 6.310 6.170 6.200 524,036 +0.01(+0.16%)
Mar 04, 2008 6.130 6.220 6.120 6.190 481,092 -0.05(-0.80%)
Mar 03, 2008 6.340 6.340 6.170 6.240 418,544 -0.01(-0.16%)
Feb 29, 2008 6.270 6.330 6.200 6.250 771,180 -0.02(-0.32%)
Feb 28, 2008 6.250 6.600 6.210 6.270 1,492,384 +0.03(+0.48%)
Feb 27, 2008 6.200 6.250 6.120 6.240 1,220,968 +0.11(+1.79%)
Feb 26, 2008 6.080 6.140 6.060 6.130 602,724 +0.07(+1.20%)
Feb 25, 2008 6.050 6.057 6.000 6.057 481,500 +0.05(+0.79%)
Feb 22, 2008 6.050 6.050 5.980 6.010 658,500 -0.01(-0.15%)
Feb 21, 2008 6.000 6.050 6.000 6.019 552,580 -0.01(-0.18%)
Feb 20, 2008 6.020 6.070 6.000 6.030 462,558 -0.03(-0.50%)
Feb 19, 2008 6.070 6.150 6.030 6.060 676,176 +0.01(+0.17%)
Feb 18, 2008 6.000 6.080 5.970 6.050 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.080 5.970 6.050 578,401 +0.08(+1.34%)
Feb 14, 2008 6.110 6.130 5.970 5.970 741,970 -0.16(-2.61%)
Feb 13, 2008 6.150 6.160 6.110 6.130 411,901 -0.03(-0.49%)
Feb 12, 2008 6.150 6.200 6.140 6.160 651,115 -0.01(-0.16%)
Feb 11, 2008 6.190 6.190 6.150 6.170 374,926 -0.01(-0.16%)
Feb 08, 2008 6.150 6.200 6.130 6.180 474,827 +0.03(+0.49%)
Feb 07, 2008 6.120 6.160 6.120 6.150 494,870 +0.05(+0.82%)
Feb 06, 2008 6.130 6.130 6.100 6.100 304,953 +0.00(+0.00%)
Feb 05, 2008 6.120 6.150 6.050 6.100 707,600 -0.04(-0.65%)
Feb 04, 2008 6.030 6.140 6.030 6.140 615,827 +0.10(+1.66%)
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.