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 )

2.570 +0.030 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 6.190 6.260 6.190 6.250 489,600 +0.04(+0.64%)
Apr 28, 2005 6.160 6.240 6.160 6.210 404,000 +0.02(+0.32%)
Apr 27, 2005 6.240 6.250 6.190 6.190 430,100 -0.08(-1.28%)
Apr 26, 2005 6.160 6.280 6.120 6.270 584,700 +0.08(+1.29%)
Apr 25, 2005 6.230 6.240 6.170 6.190 352,800 -0.06(-0.96%)
Apr 22, 2005 6.210 6.250 6.200 6.250 361,400 +0.05(+0.81%)
Apr 21, 2005 6.170 6.230 6.170 6.200 407,600 +0.02(+0.32%)
Apr 20, 2005 6.170 6.200 6.140 6.180 404,400 -0.01(-0.16%)
Apr 19, 2005 6.190 6.200 6.130 6.190 409,500 +0.03(+0.49%)
Apr 18, 2005 6.000 6.190 6.000 6.160 820,000 +0.06(+0.98%)
Apr 15, 2005 6.160 6.180 6.060 6.100 409,500 -0.01(-0.16%)
Apr 14, 2005 6.080 6.120 6.050 6.110 718,800 +0.01(+0.16%)
Apr 13, 2005 6.000 6.130 6.000 6.100 490,100 +0.00(+0.00%)
Apr 12, 2005 6.050 6.120 6.050 6.100 545,100 +0.04(+0.66%)
Apr 11, 2005 6.060 6.120 6.050 6.060 450,500 -0.06(-0.98%)
Apr 08, 2005 6.130 6.140 6.090 6.120 355,500 -0.02(-0.33%)
Apr 07, 2005 6.140 6.180 6.120 6.140 354,200 -0.01(-0.16%)
Apr 06, 2005 6.120 6.160 6.100 6.150 431,700 +0.00(+0.00%)
Apr 05, 2005 6.060 6.180 6.040 6.150 313,900 +0.05(+0.82%)
Apr 04, 2005 6.180 6.180 6.080 6.100 484,800 -0.07(-1.13%)
Apr 01, 2005 6.080 6.170 6.050 6.170 458,600 +0.11(+1.82%)
Mar 31, 2005 6.140 6.150 6.050 6.060 640,700 -0.02(-0.33%)
Mar 30, 2005 5.860 6.080 5.860 6.080 1,232,300 +0.13(+2.18%)
Mar 29, 2005 6.070 6.110 5.750 5.950 2,785,000 -0.19(-3.09%)
Mar 28, 2005 6.240 6.240 6.090 6.140 776,200 -0.10(-1.60%)
Mar 24, 2005 6.100 6.260 6.080 6.240 1,642,200 +0.12(+1.96%)
Mar 23, 2005 6.250 6.290 6.060 6.120 3,049,500 -0.34(-5.26%)
Mar 22, 2005 6.500 6.540 6.460 6.460 776,000 -0.08(-1.22%)
Mar 21, 2005 6.550 6.570 6.510 6.540 596,700 -0.05(-0.76%)
Mar 18, 2005 6.600 6.610 6.540 6.590 392,100 +0.02(+0.30%)
Mar 17, 2005 6.560 6.630 6.560 6.570 466,200 +0.00(+0.00%)
Mar 16, 2005 6.620 6.630 6.540 6.570 594,000 -0.06(-0.90%)
Mar 15, 2005 6.680 6.690 6.610 6.630 369,500 -0.05(-0.75%)
Mar 14, 2005 6.660 6.680 6.610 6.680 540,100 +0.02(+0.30%)
Mar 11, 2005 6.610 6.670 6.600 6.660 423,800 +0.06(+0.91%)
Mar 10, 2005 6.680 6.700 6.550 6.600 941,600 -0.08(-1.20%)
Mar 09, 2005 6.700 6.710 6.650 6.680 1,025,500 -0.02(-0.30%)
Mar 08, 2005 6.670 6.710 6.660 6.700 531,800 +0.03(+0.45%)
Mar 07, 2005 6.680 6.690 6.630 6.670 427,300 -0.01(-0.15%)
Mar 04, 2005 6.670 6.680 6.620 6.680 535,800 +0.02(+0.30%)
Mar 03, 2005 6.670 6.670 6.630 6.660 375,400 +0.01(+0.15%)
Mar 02, 2005 6.640 6.670 6.620 6.650 317,500 +0.00(+0.00%)
Mar 01, 2005 6.630 6.700 6.630 6.650 811,700 -0.01(-0.15%)
Feb 28, 2005 6.590 6.660 6.580 6.660 442,500 +0.04(+0.60%)
Feb 25, 2005 6.610 6.620 6.560 6.620 661,600 +0.00(+0.00%)
Feb 24, 2005 6.630 6.660 6.600 6.620 514,100 -0.08(-1.19%)
Feb 23, 2005 6.720 6.760 6.610 6.700 904,700 -0.01(-0.15%)
Feb 22, 2005 6.670 6.720 6.670 6.710 683,000 +0.04(+0.60%)
Feb 18, 2005 6.670 6.700 6.640 6.670 563,400 -0.05(-0.74%)
Feb 17, 2005 6.690 6.740 6.650 6.720 639,700 +0.03(+0.45%)
Feb 16, 2005 6.670 6.700 6.650 6.690 507,700 -0.02(-0.30%)
Feb 15, 2005 6.600 6.740 6.590 6.710 840,600 +0.12(+1.82%)
Feb 14, 2005 6.560 6.600 6.540 6.590 511,400 +0.05(+0.76%)
Feb 11, 2005 6.590 6.590 6.520 6.540 444,100 -0.04(-0.61%)
Feb 10, 2005 6.610 6.610 6.510 6.580 579,900 -0.02(-0.30%)
Feb 09, 2005 6.540 6.600 6.520 6.600 919,700 +0.05(+0.76%)
Feb 08, 2005 6.470 6.550 6.440 6.550 663,500 +0.05(+0.77%)
Feb 07, 2005 6.520 6.520 6.450 6.500 603,300 -0.01(-0.15%)
Feb 04, 2005 6.500 6.520 6.470 6.510 614,000 +0.03(+0.46%)
Feb 03, 2005 6.450 6.480 6.440 6.480 525,100 +0.00(+0.00%)
Feb 02, 2005 6.470 6.480 6.420 6.480 532,900 +0.02(+0.31%)
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.