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 (%)
Feb 28, 2014 6.000 6.050 5.970 6.050 1,480,837 +0.05(+0.83%)
Feb 27, 2014 5.950 6.010 5.940 6.000 430,982 +0.06(+1.01%)
Feb 26, 2014 6.010 6.010 5.940 5.940 559,902 -0.09(-1.49%)
Feb 25, 2014 6.010 6.060 6.010 6.030 596,260 +0.00(+0.00%)
Feb 24, 2014 6.030 6.040 6.000 6.030 602,869 -0.01(-0.17%)
Feb 21, 2014 6.080 6.080 6.030 6.040 574,368 -0.01(-0.17%)
Feb 20, 2014 6.070 6.070 6.020 6.050 563,746 +0.01(+0.17%)
Feb 19, 2014 6.020 6.050 6.010 6.040 1,119,843 +0.01(+0.17%)
Feb 18, 2014 5.960 6.030 5.960 6.030 873,291 +0.06(+1.01%)
Feb 14, 2014 5.950 5.970 5.970 5.970 1,527,000 +0.07(+1.19%)
Feb 13, 2014 5.930 5.950 5.850 5.900 823,731 -0.03(-0.51%)
Feb 12, 2014 5.930 5.960 5.890 5.930 1,655,243 -0.01(-0.17%)
Feb 11, 2014 5.940 5.960 5.930 5.940 774,957 +0.00(+0.00%)
Feb 10, 2014 5.920 5.950 5.900 5.940 706,460 +0.01(+0.17%)
Feb 07, 2014 5.900 5.990 5.890 5.930 827,134 +0.03(+0.51%)
Feb 06, 2014 5.870 5.905 5.850 5.900 804,012 +0.04(+0.68%)
Feb 05, 2014 5.760 5.860 5.750 5.860 906,354 +0.11(+1.91%)
Feb 04, 2014 5.720 5.790 5.710 5.750 973,087 +0.01(+0.17%)
Feb 03, 2014 5.750 5.780 5.715 5.740 979,434 -0.03(-0.52%)
Jan 31, 2014 5.740 5.790 5.710 5.770 764,735 +0.00(+0.00%)
Jan 30, 2014 5.770 5.800 5.750 5.770 795,511 +0.03(+0.52%)
Jan 29, 2014 5.780 5.810 5.740 5.740 1,006,703 -0.08(-1.37%)
Jan 28, 2014 5.810 5.850 5.790 5.820 768,624 +0.00(+0.00%)
Jan 27, 2014 5.820 5.840 5.790 5.820 926,552 +0.01(+0.17%)
Jan 24, 2014 5.900 5.900 5.810 5.810 1,444,995 -0.11(-1.86%)
Jan 23, 2014 5.950 5.970 5.890 5.920 886,123 -0.05(-0.84%)
Jan 22, 2014 5.860 5.970 5.850 5.970 1,612,071 +0.11(+1.88%)
Jan 21, 2014 5.880 5.940 5.840 5.860 1,623,040 -0.02(-0.34%)
Jan 17, 2014 5.910 5.880 5.880 5.880 810,300 -0.02(-0.34%)
Jan 16, 2014 5.940 5.940 5.880 5.900 823,091 -0.04(-0.67%)
Jan 15, 2014 5.920 5.960 5.900 5.940 991,336 +0.02(+0.34%)
Jan 14, 2014 5.960 5.970 5.920 5.920 1,973,923 -0.06(-1.00%)
Jan 13, 2014 5.920 5.980 5.920 5.980 1,407,270 +0.06(+1.01%)
Jan 10, 2014 5.880 5.920 5.860 5.920 987,430 +0.06(+1.02%)
Jan 09, 2014 5.850 5.880 5.840 5.860 670,703 +0.01(+0.17%)
Jan 08, 2014 5.860 5.870 5.850 5.850 610,156 -0.03(-0.51%)
Jan 07, 2014 5.850 5.890 5.850 5.880 720,093 +0.02(+0.34%)
Jan 06, 2014 5.850 5.880 5.810 5.860 968,567 +0.03(+0.51%)
Jan 03, 2014 5.790 5.830 5.770 5.830 611,530 +0.04(+0.69%)
Jan 02, 2014 5.770 5.790 5.760 5.790 824,181 +0.03(+0.52%)
Dec 31, 2013 5.830 5.760 5.760 5.760 2,386,900 -0.03(-0.52%)
Dec 30, 2013 5.800 5.830 5.760 5.790 2,754,771 -0.03(-0.52%)
Dec 27, 2013 5.880 5.880 5.800 5.820 1,789,202 -0.08(-1.36%)
Dec 26, 2013 5.910 5.920 5.860 5.900 1,636,129 -0.02(-0.34%)
Dec 24, 2013 5.850 5.930 5.850 5.920 980,104 +0.06(+1.02%)
Dec 23, 2013 5.840 5.900 5.820 5.860 1,527,272 +0.02(+0.34%)
Dec 20, 2013 5.820 5.860 5.800 5.840 1,481,711 +0.02(+0.34%)
Dec 19, 2013 5.820 5.850 5.800 5.820 1,791,816 -0.04(-0.68%)
Dec 18, 2013 5.840 5.870 5.800 5.860 1,451,612 +0.01(+0.17%)
Dec 17, 2013 5.850 5.860 5.830 5.850 1,151,936 +0.00(+0.00%)
Dec 16, 2013 5.860 5.910 5.850 5.850 1,375,385 -0.01(-0.17%)
Dec 13, 2013 5.940 5.940 5.860 5.860 932,413 -0.06(-1.01%)
Dec 12, 2013 5.920 5.930 5.880 5.920 1,176,540 -0.02(-0.34%)
Dec 11, 2013 5.920 5.950 5.910 5.940 1,541,283 +0.01(+0.17%)
Dec 10, 2013 5.920 5.950 5.910 5.930 1,087,796 +0.02(+0.34%)
Dec 09, 2013 5.900 5.930 5.890 5.910 1,227,468 +0.01(+0.17%)
Dec 06, 2013 5.930 5.940 5.900 5.900 1,038,536 -0.03(-0.51%)
Dec 05, 2013 5.900 5.950 5.897 5.930 712,018 +0.00(+0.00%)
Dec 04, 2013 6.000 6.000 5.890 5.930 2,415,953 -0.07(-1.17%)
Dec 03, 2013 6.000 6.080 6.000 6.000 710,296 +0.00(+0.00%)
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.