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, 2014 6.250 6.250 6.220 6.240 833,819 +0.01(+0.16%)
Apr 29, 2014 6.260 6.260 6.220 6.230 548,887 -0.01(-0.16%)
Apr 28, 2014 6.240 6.250 6.220 6.240 379,066 +0.01(+0.16%)
Apr 25, 2014 6.210 6.240 6.210 6.230 291,825 +0.00(+0.00%)
Apr 24, 2014 6.240 6.250 6.210 6.230 422,939 -0.02(-0.32%)
Apr 23, 2014 6.250 6.270 6.200 6.250 555,510 -0.02(-0.32%)
Apr 22, 2014 6.160 6.270 6.160 6.270 1,352,256 +0.09(+1.46%)
Apr 21, 2014 6.150 6.180 6.140 6.180 580,139 +0.01(+0.16%)
Apr 17, 2014 6.140 6.170 6.170 6.170 528,100 +0.02(+0.33%)
Apr 16, 2014 6.140 6.170 6.130 6.150 432,483 +0.00(+0.00%)
Apr 15, 2014 6.150 6.180 6.140 6.150 466,901 +0.01(+0.16%)
Apr 14, 2014 6.180 6.180 6.140 6.140 538,947 -0.02(-0.32%)
Apr 11, 2014 6.140 6.180 6.140 6.160 573,357 -0.01(-0.16%)
Apr 10, 2014 6.160 6.180 6.130 6.170 453,176 +0.02(+0.33%)
Apr 09, 2014 6.100 6.160 6.100 6.150 562,573 +0.05(+0.82%)
Apr 08, 2014 6.070 6.110 6.070 6.100 660,454 +0.02(+0.33%)
Apr 07, 2014 6.090 6.100 6.080 6.080 485,308 +0.00(+0.00%)
Apr 04, 2014 6.040 6.090 6.040 6.080 415,162 +0.05(+0.83%)
Apr 03, 2014 6.070 6.090 6.030 6.030 1,095,179 -0.06(-0.99%)
Apr 02, 2014 6.130 6.130 6.060 6.090 677,109 -0.03(-0.49%)
Apr 01, 2014 6.130 6.130 6.090 6.120 545,214 +0.01(+0.16%)
Mar 31, 2014 6.120 6.150 6.110 6.110 820,893 +0.00(+0.00%)
Mar 28, 2014 6.050 6.130 6.040 6.110 1,132,634 +0.07(+1.16%)
Mar 27, 2014 6.010 6.050 6.010 6.040 382,655 +0.04(+0.67%)
Mar 26, 2014 6.030 6.050 6.000 6.000 596,869 +0.00(+0.00%)
Mar 25, 2014 5.980 6.020 5.970 6.000 363,619 +0.04(+0.67%)
Mar 24, 2014 5.980 5.990 5.940 5.960 540,904 +0.00(+0.00%)
Mar 21, 2014 5.970 5.980 5.950 5.960 295,302 +0.00(+0.00%)
Mar 20, 2014 5.970 5.990 5.940 5.960 840,488 -0.04(-0.67%)
Mar 19, 2014 6.030 6.070 6.000 6.000 627,287 -0.05(-0.83%)
Mar 18, 2014 5.970 6.050 5.970 6.050 628,110 +0.08(+1.34%)
Mar 17, 2014 5.950 6.030 5.950 5.970 975,600 +0.02(+0.34%)
Mar 14, 2014 5.960 5.990 5.950 5.950 898,660 -0.01(-0.17%)
Mar 13, 2014 5.990 6.020 5.940 5.960 902,183 +0.00(+0.00%)
Mar 12, 2014 5.950 6.010 5.950 5.960 416,730 -0.01(-0.17%)
Mar 11, 2014 6.000 6.030 5.970 5.970 527,262 -0.05(-0.83%)
Mar 10, 2014 6.080 6.080 6.000 6.020 483,945 -0.02(-0.33%)
Mar 07, 2014 6.100 6.110 6.030 6.040 651,901 -0.05(-0.82%)
Mar 06, 2014 6.100 6.120 6.080 6.090 591,246 +0.00(+0.00%)
Mar 05, 2014 6.020 6.130 6.020 6.090 1,157,274 +0.05(+0.83%)
Mar 04, 2014 6.030 6.060 6.000 6.040 740,684 +0.02(+0.33%)
Mar 03, 2014 6.020 6.040 5.970 6.020 747,130 -0.03(-0.50%)
Feb 28, 2014 6.000 6.050 5.970 6.050 1,480,837 +0.05(+0.83%)
Feb 27, 2014 5.950 6.010 5.940 6.000 430,982 +0.06(+1.01%)
Feb 26, 2014 6.010 6.010 5.940 5.940 559,902 -0.09(-1.49%)
Feb 25, 2014 6.010 6.060 6.010 6.030 596,260 +0.00(+0.00%)
Feb 24, 2014 6.030 6.040 6.000 6.030 602,869 -0.01(-0.17%)
Feb 21, 2014 6.080 6.080 6.030 6.040 574,368 -0.01(-0.17%)
Feb 20, 2014 6.070 6.070 6.020 6.050 563,746 +0.01(+0.17%)
Feb 19, 2014 6.020 6.050 6.010 6.040 1,119,843 +0.01(+0.17%)
Feb 18, 2014 5.960 6.030 5.960 6.030 873,291 +0.06(+1.01%)
Feb 14, 2014 5.950 5.970 5.970 5.970 1,527,000 +0.07(+1.19%)
Feb 13, 2014 5.930 5.950 5.850 5.900 823,731 -0.03(-0.51%)
Feb 12, 2014 5.930 5.960 5.890 5.930 1,655,243 -0.01(-0.17%)
Feb 11, 2014 5.940 5.960 5.930 5.940 774,957 +0.00(+0.00%)
Feb 10, 2014 5.920 5.950 5.900 5.940 706,460 +0.01(+0.17%)
Feb 07, 2014 5.900 5.990 5.890 5.930 827,134 +0.03(+0.51%)
Feb 06, 2014 5.870 5.905 5.850 5.900 804,012 +0.04(+0.68%)
Feb 05, 2014 5.760 5.860 5.750 5.860 906,354 +0.11(+1.91%)
Feb 04, 2014 5.720 5.790 5.710 5.750 973,087 +0.01(+0.17%)
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.