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 (%)
Nov 28, 2014 5.760 5.800 5.750 5.800 460,752 +0.05(+0.87%)
Nov 26, 2014 5.740 5.750 5.750 5.750 584,000 +0.00(+0.00%)
Nov 25, 2014 5.730 5.750 5.730 5.750 599,542 +0.02(+0.35%)
Nov 24, 2014 5.740 5.760 5.730 5.730 873,200 -0.02(-0.35%)
Nov 21, 2014 5.810 5.830 5.740 5.750 1,163,067 -0.04(-0.69%)
Nov 20, 2014 5.810 5.840 5.790 5.790 528,057 -0.06(-1.03%)
Nov 19, 2014 5.820 5.850 5.790 5.850 707,651 +0.03(+0.52%)
Nov 18, 2014 5.800 5.840 5.800 5.820 685,690 +0.01(+0.17%)
Nov 17, 2014 5.850 5.880 5.810 5.810 598,886 -0.02(-0.34%)
Nov 14, 2014 5.830 5.850 5.810 5.830 445,522 +0.00(+0.00%)
Nov 13, 2014 5.870 5.890 5.810 5.830 640,284 -0.02(-0.34%)
Nov 12, 2014 5.870 5.870 5.840 5.850 421,779 -0.02(-0.34%)
Nov 11, 2014 5.830 5.870 5.830 5.870 414,066 +0.04(+0.63%)
Nov 10, 2014 5.800 5.880 5.800 5.833 673,376 +0.02(+0.40%)
Nov 07, 2014 5.830 5.840 5.800 5.810 575,291 -0.01(-0.17%)
Nov 06, 2014 5.850 5.850 5.790 5.820 492,405 -0.01(-0.17%)
Nov 05, 2014 5.830 5.850 5.800 5.830 613,664 +0.00(+0.00%)
Nov 04, 2014 5.850 5.870 5.820 5.830 487,308 -0.03(-0.51%)
Nov 03, 2014 5.860 5.880 5.840 5.860 548,944 -0.02(-0.34%)
Oct 31, 2014 5.900 5.920 5.880 5.880 657,605 -0.03(-0.51%)
Oct 30, 2014 5.940 5.960 5.910 5.910 558,611 -0.02(-0.34%)
Oct 29, 2014 5.950 5.950 5.930 5.930 612,115 +0.01(+0.17%)
Oct 28, 2014 5.880 5.930 5.880 5.920 654,741 +0.02(+0.34%)
Oct 27, 2014 5.880 5.910 5.910 5.900 318,456 -0.01(-0.17%)
Oct 24, 2014 5.870 5.910 5.860 5.910 427,505 +0.02(+0.34%)
Oct 23, 2014 5.890 5.910 5.870 5.890 495,377 +0.01(+0.17%)
Oct 22, 2014 5.890 5.900 5.870 5.880 464,058 +0.00(+0.00%)
Oct 21, 2014 5.830 5.880 5.830 5.880 479,618 +0.06(+1.03%)
Oct 20, 2014 5.810 5.860 5.803 5.820 528,385 +0.03(+0.52%)
Oct 17, 2014 5.780 5.818 5.770 5.790 547,697 +0.00(+0.00%)
Oct 16, 2014 5.730 5.820 5.730 5.790 841,579 +0.03(+0.52%)
Oct 15, 2014 5.750 5.811 5.720 5.760 1,133,665 +0.01(+0.17%)
Oct 14, 2014 5.810 5.820 5.730 5.750 1,087,565 -0.06(-1.03%)
Oct 13, 2014 5.840 5.870 5.810 5.810 605,189 -0.06(-1.02%)
Oct 10, 2014 5.900 5.920 5.850 5.870 337,567 -0.06(-1.01%)
Oct 09, 2014 5.900 5.930 5.890 5.930 465,950 +0.00(+0.00%)
Oct 08, 2014 5.870 5.930 5.870 5.930 390,786 +0.08(+1.37%)
Oct 07, 2014 5.910 5.930 5.840 5.850 540,695 -0.05(-0.85%)
Oct 06, 2014 5.920 5.940 5.900 5.900 308,076 -0.02(-0.34%)
Oct 03, 2014 5.930 5.940 5.910 5.920 389,711 -0.01(-0.17%)
Oct 02, 2014 5.950 5.960 5.920 5.930 971,719 -0.02(-0.34%)
Oct 01, 2014 5.880 5.960 5.845 5.950 1,523,789 +0.05(+0.85%)
Sep 30, 2014 5.850 5.900 5.830 5.900 1,123,298 +0.09(+1.55%)
Sep 29, 2014 5.870 5.870 5.810 5.810 552,148 -0.06(-1.02%)
Sep 26, 2014 5.920 5.920 5.860 5.870 525,582 -0.02(-0.34%)
Sep 25, 2014 5.910 5.910 5.870 5.890 639,989 -0.03(-0.51%)
Sep 24, 2014 5.900 5.930 5.900 5.920 713,993 +0.02(+0.34%)
Sep 23, 2014 5.830 5.900 5.810 5.900 764,711 +0.03(+0.51%)
Sep 22, 2014 6.000 6.000 5.850 5.870 816,922 -0.03(-0.51%)
Sep 19, 2014 5.920 5.940 5.890 5.900 860,839 -0.04(-0.67%)
Sep 18, 2014 5.940 5.950 5.930 5.940 468,697 -0.02(-0.34%)
Sep 17, 2014 6.000 6.000 5.958 5.960 572,499 -0.04(-0.67%)
Sep 16, 2014 5.950 6.000 5.950 6.000 661,025 +0.05(+0.84%)
Sep 15, 2014 6.180 6.180 5.950 5.950 801,923 +0.00(+0.00%)
Sep 12, 2014 6.000 6.010 5.950 5.950 1,073,625 -0.06(-1.00%)
Sep 11, 2014 6.020 6.030 6.000 6.010 623,003 -0.02(-0.33%)
Sep 10, 2014 6.060 6.070 6.030 6.030 606,831 -0.04(-0.66%)
Sep 09, 2014 6.090 6.110 6.060 6.070 636,882 -0.04(-0.65%)
Sep 08, 2014 6.120 6.140 6.100 6.110 589,398 -0.02(-0.33%)
Sep 05, 2014 6.120 6.140 6.119 6.130 369,453 +0.01(+0.16%)
Sep 04, 2014 6.160 6.190 6.110 6.120 600,422 -0.01(-0.16%)
Sep 03, 2014 6.150 6.150 6.100 6.130 772,653 +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.