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 (%)
May 28, 2021 4.320 4.330 4.290 4.310 553,678 +0.01(+0.23%)
May 27, 2021 4.310 4.310 4.290 4.300 387,247 +0.00(+0.00%)
May 26, 2021 4.290 4.315 4.280 4.300 715,799 +0.02(+0.47%)
May 25, 2021 4.270 4.280 4.260 4.280 461,271 +0.02(+0.47%)
May 24, 2021 4.250 4.270 4.250 4.260 437,502 +0.02(+0.47%)
May 21, 2021 4.270 4.290 4.230 4.240 484,047 -0.01(-0.24%)
May 20, 2021 4.260 4.290 4.250 4.250 336,772 -0.03(-0.70%)
May 19, 2021 4.270 4.310 4.270 4.280 474,829 -0.02(-0.47%)
May 18, 2021 4.340 4.355 4.290 4.300 1,698,509 -0.04(-0.92%)
May 17, 2021 4.290 4.340 4.280 4.340 357,469 +0.04(+0.93%)
May 14, 2021 4.250 4.300 4.250 4.300 471,447 +0.06(+1.42%)
May 13, 2021 4.250 4.300 4.220 4.240 703,491 -0.01(-0.24%)
May 12, 2021 4.290 4.320 4.250 4.250 445,006 -0.04(-0.93%)
May 11, 2021 4.310 4.330 4.290 4.290 561,364 -0.06(-1.38%)
May 10, 2021 4.320 4.360 4.310 4.350 664,575 +0.03(+0.69%)
May 07, 2021 4.300 4.320 4.270 4.320 620,962 +0.03(+0.70%)
May 06, 2021 4.270 4.290 4.240 4.290 508,649 +0.05(+1.18%)
May 05, 2021 4.270 4.320 4.240 4.240 599,035 -0.04(-0.93%)
May 04, 2021 4.330 4.370 4.270 4.280 694,054 -0.06(-1.38%)
May 03, 2021 4.280 4.340 4.230 4.340 716,136 +0.08(+1.88%)
Apr 30, 2021 4.310 4.340 4.230 4.260 914,100 -0.03(-0.70%)
Apr 29, 2021 4.320 4.330 4.140 4.290 366,050 -0.01(-0.23%)
Apr 28, 2021 4.300 4.350 4.280 4.300 805,318 +0.01(+0.23%)
Apr 27, 2021 4.280 4.310 4.280 4.290 433,733 +0.00(+0.00%)
Apr 26, 2021 4.260 4.290 4.240 4.290 487,711 +0.03(+0.70%)
Apr 23, 2021 4.220 4.310 4.220 4.260 392,400 +0.03(+0.71%)
Apr 22, 2021 4.280 4.290 4.220 4.230 365,510 -0.06(-1.40%)
Apr 21, 2021 4.290 4.330 4.280 4.290 852,733 +0.01(+0.23%)
Apr 20, 2021 4.230 4.280 4.226 4.280 483,693 +0.07(+1.66%)
Apr 19, 2021 4.250 4.275 4.200 4.210 991,746 -0.06(-1.41%)
Apr 16, 2021 4.280 4.280 4.250 4.270 422,200 +0.01(+0.23%)
Apr 15, 2021 4.250 4.270 4.250 4.260 557,274 +0.02(+0.47%)
Apr 14, 2021 4.290 4.300 4.220 4.240 378,929 -0.03(-0.70%)
Apr 13, 2021 4.230 4.280 4.210 4.270 760,102 +0.06(+1.43%)
Apr 12, 2021 4.200 4.230 4.160 4.210 1,224,166 +0.02(+0.48%)
Apr 09, 2021 4.280 4.290 4.170 4.190 930,200 -0.09(-2.10%)
Apr 08, 2021 4.270 4.300 4.215 4.280 1,010,307 +0.04(+0.94%)
Apr 07, 2021 4.230 4.257 4.210 4.240 1,356,659 +0.04(+0.95%)
Apr 06, 2021 4.220 4.230 4.190 4.200 1,223,972 +0.00(+0.00%)
Apr 05, 2021 4.190 4.240 4.160 4.200 1,923,631 +0.05(+1.20%)
Apr 01, 2021 4.100 4.165 4.100 4.150 735,700 +0.06(+1.47%)
Mar 31, 2021 4.180 4.190 4.090 4.090 1,859,128 -0.05(-1.21%)
Mar 30, 2021 4.120 4.150 4.095 4.140 903,543 +0.01(+0.24%)
Mar 29, 2021 4.130 4.140 4.100 4.130 990,621 +0.02(+0.49%)
Mar 26, 2021 4.060 4.110 4.060 4.110 839,400 +0.04(+0.98%)
Mar 25, 2021 4.100 4.100 4.060 4.070 511,935 -0.02(-0.49%)
Mar 24, 2021 4.090 4.110 4.050 4.090 1,101,974 +0.00(+0.00%)
Mar 23, 2021 4.110 4.110 4.060 4.090 1,558,020 -0.03(-0.73%)
Mar 22, 2021 4.150 4.160 4.100 4.120 1,575,377 -0.02(-0.48%)
Mar 19, 2021 4.120 4.160 4.115 4.140 1,010,900 +0.04(+0.98%)
Mar 18, 2021 4.200 4.200 4.050 4.100 2,708,236 -0.10(-2.38%)
Mar 17, 2021 4.210 4.230 4.140 4.200 1,269,563 -0.01(-0.24%)
Mar 16, 2021 4.210 4.230 4.200 4.210 389,283 +0.01(+0.24%)
Mar 15, 2021 4.200 4.210 4.140 4.200 1,322,113 +0.00(+0.00%)
Mar 12, 2021 4.250 4.274 4.000 4.200 3,251,300 -0.07(-1.64%)
Mar 11, 2021 4.320 4.320 4.220 4.270 1,845,561 -0.05(-1.16%)
Mar 10, 2021 4.320 4.350 4.300 4.320 492,269 -0.01(-0.23%)
Mar 09, 2021 4.360 4.400 4.310 4.330 414,620 -0.02(-0.46%)
Mar 08, 2021 4.360 4.370 4.310 4.350 537,906 +0.01(+0.23%)
Mar 05, 2021 4.370 4.400 4.300 4.340 887,600 +0.01(+0.23%)
Mar 04, 2021 4.400 4.410 4.300 4.330 857,497 -0.06(-1.37%)
Mar 03, 2021 4.400 4.430 4.350 4.390 560,750 -0.03(-0.68%)
Mar 02, 2021 4.330 4.420 4.310 4.420 457,557 +0.08(+1.84%)
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.