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 31, 2005 6.340 6.370 6.320 6.360 422,100 +0.00(+0.00%)
Aug 30, 2005 6.340 6.360 6.260 6.360 359,100 +0.02(+0.32%)
Aug 29, 2005 6.340 6.350 6.290 6.340 394,500 -0.02(-0.31%)
Aug 26, 2005 6.340 6.370 6.330 6.360 265,500 +0.03(+0.47%)
Aug 25, 2005 6.340 6.360 6.320 6.330 352,400 -0.01(-0.16%)
Aug 24, 2005 6.340 6.340 6.310 6.340 305,000 -0.01(-0.16%)
Aug 23, 2005 6.350 6.370 6.310 6.350 417,100 +0.01(+0.16%)
Aug 22, 2005 6.360 6.370 6.340 6.340 285,800 -0.04(-0.63%)
Aug 19, 2005 6.360 6.390 6.360 6.380 171,700 +0.00(+0.00%)
Aug 18, 2005 6.390 6.400 6.350 6.380 239,200 -0.01(-0.16%)
Aug 17, 2005 6.370 6.390 6.320 6.390 385,800 +0.00(+0.00%)
Aug 16, 2005 6.390 6.410 6.370 6.390 490,700 +0.01(+0.16%)
Aug 15, 2005 6.430 6.430 6.350 6.380 636,000 -0.01(-0.16%)
Aug 12, 2005 6.320 6.390 6.310 6.390 694,700 +0.05(+0.79%)
Aug 11, 2005 6.320 6.350 6.300 6.340 424,500 +0.06(+0.96%)
Aug 10, 2005 6.270 6.340 6.270 6.280 426,300 +0.00(+0.00%)
Aug 09, 2005 6.320 6.320 6.250 6.280 387,700 +0.00(+0.00%)
Aug 08, 2005 6.300 6.320 6.240 6.280 720,200 +0.01(+0.16%)
Aug 05, 2005 6.340 6.340 6.270 6.270 481,900 -0.07(-1.10%)
Aug 04, 2005 6.330 6.360 6.320 6.340 532,500 -0.02(-0.31%)
Aug 03, 2005 6.310 6.360 6.300 6.360 413,500 +0.07(+1.11%)
Aug 02, 2005 6.310 6.310 6.270 6.290 335,400 -0.01(-0.16%)
Aug 01, 2005 6.310 6.320 6.290 6.300 365,200 +0.01(+0.16%)
Jul 29, 2005 6.300 6.320 6.280 6.290 218,500 +0.00(+0.00%)
Jul 28, 2005 6.310 6.320 6.270 6.290 323,400 -0.01(-0.16%)
Jul 27, 2005 6.280 6.310 6.260 6.300 474,700 +0.00(+0.00%)
Jul 26, 2005 6.300 6.310 6.270 6.300 302,100 +0.00(+0.00%)
Jul 25, 2005 6.310 6.330 6.290 6.300 400,900 -0.01(-0.16%)
Jul 22, 2005 6.290 6.330 6.280 6.310 621,900 +0.03(+0.48%)
Jul 21, 2005 6.230 6.290 6.230 6.280 602,400 +0.04(+0.64%)
Jul 20, 2005 6.230 6.260 6.220 6.240 438,300 +0.00(+0.00%)
Jul 19, 2005 6.290 6.300 6.210 6.240 484,700 -0.02(-0.32%)
Jul 18, 2005 6.250 6.290 6.250 6.260 384,900 +0.01(+0.16%)
Jul 15, 2005 6.270 6.270 6.210 6.250 323,700 +0.01(+0.16%)
Jul 14, 2005 6.240 6.270 6.210 6.240 377,600 -0.01(-0.16%)
Jul 13, 2005 6.220 6.250 6.210 6.250 394,000 +0.03(+0.48%)
Jul 12, 2005 6.170 6.220 6.170 6.220 464,300 +0.04(+0.65%)
Jul 11, 2005 6.150 6.190 6.140 6.180 348,600 +0.03(+0.49%)
Jul 08, 2005 6.180 6.190 6.150 6.150 386,600 -0.04(-0.65%)
Jul 07, 2005 6.190 6.200 6.170 6.190 370,200 +0.00(+0.00%)
Jul 06, 2005 6.160 6.210 6.140 6.190 617,300 +0.00(+0.00%)
Jul 05, 2005 6.310 6.310 6.170 6.190 585,700 -0.07(-1.12%)
Jul 01, 2005 6.290 6.320 6.250 6.260 334,300 -0.04(-0.63%)
Jun 30, 2005 6.310 6.330 6.290 6.300 286,200 -0.02(-0.32%)
Jun 29, 2005 6.250 6.330 6.210 6.320 524,000 +0.04(+0.64%)
Jun 28, 2005 6.270 6.290 6.250 6.280 377,200 -0.02(-0.32%)
Jun 27, 2005 6.350 6.350 6.280 6.300 590,400 -0.05(-0.79%)
Jun 24, 2005 6.310 6.350 6.290 6.350 337,100 +0.04(+0.63%)
Jun 23, 2005 6.340 6.350 6.290 6.310 658,800 -0.01(-0.16%)
Jun 22, 2005 6.300 6.350 6.290 6.320 568,100 +0.02(+0.32%)
Jun 21, 2005 6.310 6.340 6.290 6.300 717,800 +0.01(+0.16%)
Jun 20, 2005 6.310 6.340 6.280 6.290 581,200 -0.02(-0.32%)
Jun 17, 2005 6.240 6.320 6.240 6.310 560,700 +0.04(+0.64%)
Jun 16, 2005 6.240 6.280 6.240 6.270 405,300 +0.03(+0.48%)
Jun 15, 2005 6.250 6.260 6.220 6.240 430,200 -0.02(-0.32%)
Jun 14, 2005 6.230 6.280 6.230 6.260 473,100 -0.01(-0.16%)
Jun 13, 2005 6.220 6.300 6.200 6.270 599,900 +0.03(+0.48%)
Jun 10, 2005 6.240 6.250 6.210 6.240 261,900 +0.01(+0.16%)
Jun 09, 2005 6.220 6.240 6.180 6.230 350,500 +0.01(+0.16%)
Jun 08, 2005 6.210 6.250 6.200 6.220 334,500 +0.00(+0.00%)
Jun 07, 2005 6.230 6.270 6.200 6.220 393,300 -0.01(-0.16%)
Jun 06, 2005 6.290 6.300 6.230 6.230 406,800 -0.05(-0.80%)
Jun 03, 2005 6.180 6.280 6.180 6.280 514,300 +0.06(+0.96%)
Jun 02, 2005 6.200 6.240 6.150 6.220 469,300 +0.03(+0.48%)
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.