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 29, 2016 5.050 5.060 5.030 5.040 852,674 +0.00(+0.00%)
Apr 28, 2016 5.050 5.060 5.050 5.040 734,162 -0.01(-0.20%)
Apr 27, 2016 5.040 5.060 5.030 5.050 986,314 +0.00(+0.00%)
Apr 26, 2016 5.040 5.050 5.020 5.050 885,120 +0.02(+0.40%)
Apr 25, 2016 5.010 5.040 5.010 5.030 568,199 +0.00(+0.00%)
Apr 22, 2016 5.050 5.060 5.020 5.030 614,264 -0.01(-0.20%)
Apr 21, 2016 5.040 5.050 5.030 5.040 797,087 +0.01(+0.20%)
Apr 20, 2016 5.020 5.040 5.000 5.030 450,026 -0.01(-0.20%)
Apr 19, 2016 5.010 5.040 4.990 5.040 768,642 +0.03(+0.60%)
Apr 18, 2016 5.000 5.020 4.990 5.010 595,091 -0.01(-0.20%)
Apr 15, 2016 4.970 5.020 4.970 5.020 613,621 +0.04(+0.80%)
Apr 14, 2016 5.050 5.080 4.970 4.980 957,495 -0.09(-1.78%)
Apr 13, 2016 5.070 5.080 5.020 5.070 1,510,135 +0.02(+0.40%)
Apr 12, 2016 5.030 5.060 5.000 5.050 603,545 +0.05(+1.00%)
Apr 11, 2016 5.020 5.020 4.990 5.000 501,418 +0.02(+0.40%)
Apr 08, 2016 4.960 4.990 4.960 4.980 702,425 +0.02(+0.40%)
Apr 07, 2016 4.960 4.965 4.940 4.960 574,825 +0.01(+0.20%)
Apr 06, 2016 4.920 4.950 4.900 4.950 371,551 +0.05(+1.02%)
Apr 05, 2016 4.880 4.900 4.870 4.900 446,667 +0.00(+0.00%)
Apr 04, 2016 4.980 4.990 4.890 4.900 666,184 -0.09(-1.80%)
Apr 01, 2016 5.010 5.026 4.800 4.990 814,820 -0.01(-0.20%)
Mar 31, 2016 4.970 5.050 4.970 5.000 975,261 +0.01(+0.20%)
Mar 30, 2016 4.960 4.990 4.940 4.990 640,162 +0.06(+1.22%)
Mar 29, 2016 4.870 4.930 4.850 4.930 549,153 +0.08(+1.65%)
Mar 28, 2016 4.890 4.900 4.850 4.850 764,889 +0.00(+0.00%)
Mar 24, 2016 4.870 4.850 4.850 4.850 540,800 -0.06(-1.22%)
Mar 23, 2016 4.980 5.000 4.910 4.910 651,008 -0.09(-1.80%)
Mar 22, 2016 4.990 5.020 4.970 5.000 1,405,546 +0.02(+0.40%)
Mar 21, 2016 4.980 4.980 4.940 4.980 812,161 +0.00(+0.00%)
Mar 18, 2016 4.890 4.980 4.880 4.980 1,173,424 +0.07(+1.43%)
Mar 17, 2016 4.820 4.919 4.820 4.910 1,281,245 +0.10(+2.08%)
Mar 16, 2016 4.780 4.820 4.780 4.810 1,392,701 -0.03(-0.62%)
Mar 15, 2016 4.840 4.850 4.830 4.840 407,228 -0.01(-0.21%)
Mar 14, 2016 4.850 4.900 4.840 4.850 1,386,784 -0.02(-0.41%)
Mar 11, 2016 4.860 4.890 4.840 4.870 1,303,074 +0.03(+0.62%)
Mar 10, 2016 4.850 4.860 4.820 4.840 896,718 -0.01(-0.21%)
Mar 09, 2016 4.790 4.890 4.780 4.850 650,506 +0.06(+1.25%)
Mar 08, 2016 4.830 4.830 4.750 4.790 489,886 -0.02(-0.42%)
Mar 07, 2016 4.790 4.830 4.750 4.810 765,544 +0.02(+0.42%)
Mar 04, 2016 4.710 4.800 4.700 4.790 1,499,766 +0.10(+2.13%)
Mar 03, 2016 4.630 4.710 4.630 4.690 1,074,454 +0.05(+1.08%)
Mar 02, 2016 4.600 4.650 4.580 4.640 762,305 +0.03(+0.65%)
Mar 01, 2016 4.610 4.620 4.580 4.610 988,650 +0.02(+0.44%)
Feb 29, 2016 4.600 4.610 4.550 4.590 666,410 +0.00(+0.00%)
Feb 26, 2016 4.610 4.650 4.560 4.590 1,603,666 -0.01(-0.22%)
Feb 25, 2016 4.600 4.620 4.570 4.600 844,551 +0.02(+0.44%)
Feb 24, 2016 4.540 4.590 4.510 4.580 465,550 +0.03(+0.66%)
Feb 23, 2016 4.570 4.570 4.510 4.550 618,869 -0.02(-0.44%)
Feb 22, 2016 4.530 4.580 4.527 4.570 519,368 +0.06(+1.33%)
Feb 19, 2016 4.500 4.510 4.490 4.510 361,299 -0.01(-0.22%)
Feb 18, 2016 4.500 4.530 4.490 4.520 290,757 +0.02(+0.44%)
Feb 17, 2016 4.500 4.500 4.480 4.500 422,489 +0.02(+0.45%)
Feb 16, 2016 4.510 4.510 4.475 4.480 1,708,517 -0.02(-0.44%)
Feb 12, 2016 4.500 4.500 4.500 4.500 1,331,900 +0.03(+0.67%)
Feb 11, 2016 4.460 4.520 4.460 4.470 831,371 -0.01(-0.22%)
Feb 10, 2016 4.490 4.540 4.480 4.480 558,656 +0.00(+0.00%)
Feb 09, 2016 4.480 4.530 4.450 4.480 818,864 -0.02(-0.44%)
Feb 08, 2016 4.490 4.520 4.460 4.500 759,699 -0.03(-0.66%)
Feb 05, 2016 4.580 4.610 4.520 4.530 878,148 -0.02(-0.44%)
Feb 04, 2016 4.550 4.600 4.530 4.550 579,669 +0.01(+0.22%)
Feb 03, 2016 4.510 4.550 4.480 4.540 491,208 +0.05(+1.11%)
Feb 02, 2016 4.490 4.520 4.470 4.490 712,619 -0.03(-0.66%)
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.