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 )

2.650 +0.040 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2004 5.690 5.760 5.690 5.750 394,800 +0.06(+1.05%)
Jun 29, 2004 5.750 5.750 5.660 5.690 424,900 -0.06(-1.04%)
Jun 28, 2004 5.650 5.750 5.650 5.750 475,500 +0.05(+0.88%)
Jun 25, 2004 5.740 5.840 5.700 5.700 964,200 -0.01(-0.18%)
Jun 24, 2004 5.710 5.750 5.700 5.710 659,900 +0.00(+0.00%)
Jun 23, 2004 5.680 5.730 5.680 5.710 540,700 +0.04(+0.71%)
Jun 22, 2004 5.640 5.690 5.640 5.670 446,400 +0.03(+0.53%)
Jun 21, 2004 5.630 5.680 5.610 5.640 502,600 +0.00(+0.00%)
Jun 18, 2004 5.610 5.660 5.560 5.640 632,900 +0.04(+0.71%)
Jun 17, 2004 5.670 5.670 5.590 5.600 1,029,000 -0.09(-1.58%)
Jun 16, 2004 5.650 5.710 5.640 5.690 760,400 +0.01(+0.18%)
Jun 15, 2004 5.700 5.750 5.650 5.680 848,300 -0.02(-0.35%)
Jun 14, 2004 5.710 5.730 5.650 5.700 852,300 -0.06(-1.04%)
Jun 10, 2004 5.630 5.780 5.620 5.760 844,300 +0.08(+1.41%)
Jun 09, 2004 5.700 5.700 5.620 5.680 1,054,500 -0.06(-1.05%)
Jun 08, 2004 5.760 5.770 5.650 5.740 785,900 -0.01(-0.17%)
Jun 07, 2004 5.750 5.780 5.700 5.750 574,600 +0.00(+0.00%)
Jun 04, 2004 5.720 5.790 5.720 5.750 505,100 +0.03(+0.52%)
Jun 03, 2004 5.710 5.760 5.640 5.720 828,600 +0.01(+0.18%)
Jun 02, 2004 5.640 5.790 5.610 5.710 1,144,100 +0.02(+0.35%)
Jun 01, 2004 5.750 5.800 5.650 5.690 736,200 -0.10(-1.73%)
May 28, 2004 5.850 5.850 5.750 5.790 673,100 +0.03(+0.52%)
May 27, 2004 5.880 5.890 5.760 5.760 1,343,100 -0.05(-0.86%)
May 26, 2004 5.770 5.830 5.720 5.810 1,352,000 +0.05(+0.87%)
May 25, 2004 5.750 5.800 5.710 5.760 1,276,200 +0.07(+1.23%)
May 24, 2004 5.590 5.720 5.590 5.690 1,877,200 +0.12(+2.15%)
May 21, 2004 5.510 5.630 5.500 5.570 2,406,500 +0.13(+2.39%)
May 20, 2004 5.360 5.460 5.270 5.440 727,500 +0.09(+1.68%)
May 19, 2004 5.350 5.440 5.340 5.350 1,126,800 +0.03(+0.56%)
May 18, 2004 5.320 5.390 5.260 5.320 605,000 -0.01(-0.19%)
May 17, 2004 5.220 5.350 5.220 5.330 1,084,500 +0.12(+2.30%)
May 14, 2004 5.150 5.270 5.150 5.210 707,100 +0.03(+0.58%)
May 13, 2004 5.150 5.230 5.150 5.180 899,700 -0.07(-1.33%)
May 12, 2004 5.310 5.350 5.160 5.250 1,237,700 -0.06(-1.13%)
May 11, 2004 5.130 5.330 5.120 5.310 1,130,000 +0.13(+2.51%)
May 10, 2004 5.050 5.220 5.050 5.180 2,246,000 -0.09(-1.71%)
May 07, 2004 5.350 5.390 5.250 5.270 1,958,700 -0.18(-3.30%)
May 06, 2004 5.630 5.660 5.410 5.450 1,103,600 -0.22(-3.88%)
May 05, 2004 5.600 5.700 5.600 5.670 1,223,700 +0.11(+1.98%)
May 04, 2004 5.510 5.590 5.510 5.560 990,200 +0.09(+1.65%)
May 03, 2004 5.360 5.480 5.350 5.470 1,167,000 +0.10(+1.86%)
Apr 30, 2004 5.300 5.430 5.300 5.370 1,204,300 +0.09(+1.70%)
Apr 29, 2004 5.210 5.350 5.200 5.280 1,445,500 +0.02(+0.38%)
Apr 28, 2004 5.370 5.410 5.210 5.260 1,953,000 -0.15(-2.77%)
Apr 27, 2004 5.420 5.490 5.390 5.410 2,106,500 -0.10(-1.81%)
Apr 26, 2004 5.620 5.670 5.460 5.510 1,841,900 -0.11(-1.96%)
Apr 23, 2004 5.710 5.740 5.600 5.620 1,543,000 -0.13(-2.26%)
Apr 22, 2004 5.580 5.750 5.530 5.750 1,710,900 +0.17(+3.05%)
Apr 21, 2004 5.450 5.630 5.380 5.580 3,315,800 +0.05(+0.90%)
Apr 20, 2004 5.720 5.750 5.530 5.530 2,861,900 -0.27(-4.66%)
Apr 19, 2004 5.820 5.850 5.720 5.800 3,175,100 -0.17(-2.85%)
Apr 16, 2004 5.800 6.010 5.760 5.970 1,604,300 +0.18(+3.11%)
Apr 15, 2004 5.750 5.790 5.650 5.790 2,349,800 -0.01(-0.17%)
Apr 14, 2004 5.500 6.100 5.470 5.800 5,353,500 -0.32(-5.23%)
Apr 13, 2004 6.230 6.250 6.060 6.120 2,258,300 -0.15(-2.39%)
Apr 12, 2004 6.300 6.320 6.250 6.270 837,700 -0.03(-0.48%)
Apr 08, 2004 6.340 6.340 6.290 6.300 518,100 -0.04(-0.63%)
Apr 07, 2004 6.250 6.340 6.240 6.340 871,800 +0.05(+0.79%)
Apr 06, 2004 6.290 6.350 6.240 6.290 1,021,400 -0.06(-0.94%)
Apr 05, 2004 6.420 6.420 6.260 6.350 1,355,400 -0.10(-1.55%)
Apr 02, 2004 6.430 6.520 6.410 6.450 782,800 -0.08(-1.23%)
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.