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 (%)
Aug 29, 2014 6.150 6.110 6.110 6.110 769,200 -0.02(-0.33%)
Aug 28, 2014 6.110 6.130 6.100 6.130 471,125 +0.00(+0.00%)
Aug 27, 2014 6.100 6.130 6.100 6.130 436,830 +0.02(+0.33%)
Aug 26, 2014 6.090 6.120 6.080 6.110 570,048 +0.00(+0.00%)
Aug 25, 2014 6.100 6.115 6.090 6.110 708,018 +0.00(+0.00%)
Aug 22, 2014 6.100 6.110 6.095 6.110 308,940 +0.00(+0.00%)
Aug 21, 2014 6.090 6.120 6.080 6.110 445,973 +0.02(+0.33%)
Aug 20, 2014 6.080 6.100 6.070 6.090 454,956 -0.02(-0.33%)
Aug 19, 2014 6.100 6.120 6.090 6.110 1,476,935 +0.00(+0.00%)
Aug 18, 2014 6.110 6.110 6.090 6.110 815,996 +0.00(+0.00%)
Aug 15, 2014 6.110 6.130 6.090 6.110 1,049,477 +0.01(+0.16%)
Aug 14, 2014 6.110 6.130 6.090 6.100 566,929 +0.00(+0.00%)
Aug 13, 2014 6.100 6.113 6.090 6.100 583,676 -0.01(-0.16%)
Aug 12, 2014 6.110 6.112 6.090 6.110 450,893 -0.01(-0.16%)
Aug 11, 2014 6.100 6.130 6.090 6.120 409,315 +0.02(+0.33%)
Aug 08, 2014 6.090 6.110 6.060 6.100 595,513 +0.03(+0.49%)
Aug 07, 2014 6.100 6.100 6.060 6.070 708,627 -0.03(-0.49%)
Aug 06, 2014 6.100 6.110 6.060 6.100 1,061,247 +0.00(+0.00%)
Aug 05, 2014 6.070 6.100 6.070 6.100 467,023 +0.02(+0.33%)
Aug 04, 2014 6.070 6.100 6.070 6.080 393,246 +0.00(+0.00%)
Aug 01, 2014 6.090 6.140 6.070 6.080 877,164 -0.02(-0.33%)
Jul 31, 2014 6.230 6.232 6.100 6.100 931,573 -0.15(-2.40%)
Jul 30, 2014 6.300 6.300 6.220 6.250 457,681 -0.04(-0.64%)
Jul 29, 2014 6.290 6.310 6.290 6.290 430,779 +0.01(+0.16%)
Jul 28, 2014 6.290 6.290 6.260 6.280 356,291 +0.00(+0.00%)
Jul 25, 2014 6.270 6.300 6.250 6.280 383,041 +0.00(+0.00%)
Jul 24, 2014 6.240 6.290 6.240 6.280 268,363 +0.03(+0.48%)
Jul 23, 2014 6.230 6.270 6.210 6.250 385,165 +0.04(+0.64%)
Jul 22, 2014 6.240 6.240 6.200 6.210 317,588 +0.01(+0.16%)
Jul 21, 2014 6.220 6.230 6.200 6.200 486,391 -0.04(-0.64%)
Jul 18, 2014 6.220 6.250 6.200 6.240 375,647 +0.02(+0.32%)
Jul 17, 2014 6.200 6.230 6.200 6.220 507,292 -0.03(-0.48%)
Jul 16, 2014 6.250 6.280 6.241 6.250 642,297 +0.01(+0.16%)
Jul 15, 2014 6.240 6.250 6.230 6.240 417,135 -0.01(-0.16%)
Jul 14, 2014 6.220 6.260 6.220 6.250 548,853 +0.02(+0.32%)
Jul 11, 2014 6.230 6.250 6.230 6.230 538,771 -0.02(-0.32%)
Jul 10, 2014 6.240 6.252 6.230 6.250 530,890 +0.00(+0.00%)
Jul 09, 2014 6.250 6.270 6.250 6.250 294,176 -0.02(-0.32%)
Jul 08, 2014 6.280 6.290 6.250 6.270 310,291 +0.00(+0.00%)
Jul 07, 2014 6.280 6.280 6.250 6.270 382,137 -0.01(-0.16%)
Jul 03, 2014 6.320 6.280 6.280 6.280 373,500 -0.04(-0.63%)
Jul 02, 2014 6.290 6.320 6.290 6.320 366,557 +0.00(+0.00%)
Jul 01, 2014 6.260 6.320 6.260 6.320 645,799 +0.04(+0.64%)
Jun 30, 2014 6.250 6.280 6.230 6.280 625,548 +0.06(+0.96%)
Jun 27, 2014 6.200 6.240 6.200 6.220 662,907 +0.01(+0.16%)
Jun 26, 2014 6.230 6.240 6.200 6.210 603,515 -0.02(-0.32%)
Jun 25, 2014 6.290 6.290 6.230 6.230 693,804 -0.05(-0.80%)
Jun 24, 2014 6.270 6.280 6.260 6.280 291,872 +0.01(+0.16%)
Jun 23, 2014 6.280 6.287 6.250 6.270 342,430 +0.02(+0.32%)
Jun 20, 2014 6.280 6.280 6.250 6.250 477,541 -0.03(-0.48%)
Jun 19, 2014 6.260 6.280 6.260 6.280 368,849 +0.01(+0.16%)
Jun 18, 2014 6.290 6.290 6.260 6.270 453,863 -0.02(-0.32%)
Jun 17, 2014 6.290 6.300 6.280 6.290 289,745 +0.00(+0.00%)
Jun 16, 2014 6.280 6.320 6.270 6.290 499,204 -0.01(-0.16%)
Jun 13, 2014 6.250 6.360 6.240 6.300 796,878 +0.06(+0.96%)
Jun 12, 2014 6.250 6.280 6.240 6.240 615,811 +0.01(+0.16%)
Jun 11, 2014 6.240 6.240 6.220 6.230 374,885 -0.01(-0.16%)
Jun 10, 2014 6.220 6.260 6.200 6.240 682,276 +0.01(+0.16%)
Jun 06, 2014 6.210 6.240 6.210 6.230 646,255 +0.01(+0.16%)
Jun 05, 2014 6.210 6.250 6.210 6.220 858,789 +0.00(+0.00%)
Jun 04, 2014 6.220 6.230 6.200 6.220 442,663 -0.01(-0.16%)
Jun 03, 2014 6.230 6.240 6.210 6.230 433,908 +0.01(+0.16%)
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.