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 )

2.680 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2012 7.350 7.370 7.340 7.340 336,349 -0.01(-0.14%)
May 30, 2012 7.370 7.380 7.350 7.350 419,010 -0.03(-0.41%)
May 29, 2012 7.390 7.390 7.360 7.380 503,079 -0.02(-0.27%)
May 25, 2012 7.410 7.450 7.400 7.400 398,412 -0.02(-0.27%)
May 24, 2012 7.480 7.480 7.390 7.420 656,975 -0.03(-0.40%)
May 23, 2012 7.390 7.450 7.380 7.450 801,343 +0.03(+0.40%)
May 22, 2012 7.410 7.440 7.400 7.420 467,378 +0.03(+0.41%)
May 21, 2012 7.430 7.450 7.365 7.390 732,989 -0.01(-0.14%)
May 18, 2012 7.410 7.430 7.360 7.400 665,269 +0.00(+0.00%)
May 17, 2012 7.400 7.440 7.390 7.400 846,075 +0.00(+0.00%)
May 16, 2012 7.430 7.500 7.400 7.400 673,257 +0.00(+0.00%)
May 15, 2012 7.420 7.450 7.400 7.400 652,512 -0.02(-0.27%)
May 14, 2012 7.510 7.510 7.420 7.420 563,870 -0.10(-1.33%)
May 11, 2012 7.510 7.570 7.480 7.520 643,885 +0.01(+0.13%)
May 10, 2012 7.480 7.530 7.480 7.510 334,064 +0.05(+0.67%)
May 09, 2012 7.460 7.490 7.420 7.460 400,854 -0.03(-0.40%)
May 08, 2012 7.480 7.500 7.420 7.490 557,251 +0.01(+0.13%)
May 07, 2012 7.410 7.510 7.400 7.480 418,926 +0.07(+0.94%)
May 04, 2012 7.540 7.580 7.360 7.410 1,212,974 -0.14(-1.85%)
May 03, 2012 7.620 7.650 7.550 7.550 329,782 -0.07(-0.92%)
May 02, 2012 7.560 7.620 7.540 7.620 665,335 +0.05(+0.66%)
May 01, 2012 7.580 7.609 7.530 7.570 454,835 +0.01(+0.13%)
Apr 30, 2012 7.600 7.620 7.550 7.560 368,017 -0.06(-0.79%)
Apr 27, 2012 7.530 7.620 7.500 7.620 430,133 +0.12(+1.60%)
Apr 26, 2012 7.600 7.640 7.500 7.500 536,973 -0.14(-1.83%)
Apr 25, 2012 7.560 7.650 7.550 7.640 568,214 +0.09(+1.19%)
Apr 24, 2012 7.540 7.570 7.520 7.550 467,206 +0.03(+0.40%)
Apr 23, 2012 7.460 7.520 7.460 7.520 479,294 +0.00(+0.00%)
Apr 20, 2012 7.530 7.540 7.480 7.520 433,875 +0.03(+0.40%)
Apr 19, 2012 7.470 7.500 7.410 7.490 953,525 +0.01(+0.13%)
Apr 18, 2012 7.390 7.490 7.390 7.480 980,621 +0.09(+1.22%)
Apr 17, 2012 7.360 7.410 7.330 7.390 470,202 +0.04(+0.54%)
Apr 16, 2012 7.370 7.380 7.310 7.350 646,853 +0.03(+0.41%)
Apr 13, 2012 7.320 7.350 7.310 7.320 821,006 +0.02(+0.27%)
Apr 12, 2012 7.260 7.350 7.250 7.300 648,100 +0.04(+0.55%)
Apr 11, 2012 7.240 7.300 7.240 7.260 413,336 +0.02(+0.28%)
Apr 10, 2012 7.270 7.300 7.240 7.240 506,986 -0.04(-0.55%)
Apr 09, 2012 7.220 7.290 7.200 7.280 460,113 +0.03(+0.41%)
Apr 05, 2012 7.290 7.300 7.210 7.250 724,239 +0.00(+0.00%)
Apr 04, 2012 7.250 7.300 7.230 7.250 701,106 -0.04(-0.55%)
Apr 03, 2012 7.380 7.380 7.290 7.290 517,807 -0.11(-1.49%)
Apr 02, 2012 7.280 7.400 7.280 7.400 607,197 +0.11(+1.51%)
Mar 30, 2012 7.360 7.380 7.290 7.290 481,705 -0.03(-0.41%)
Mar 29, 2012 7.270 7.340 7.210 7.320 732,825 +0.01(+0.14%)
Mar 28, 2012 7.330 7.340 7.270 7.310 491,885 -0.05(-0.68%)
Mar 27, 2012 7.330 7.360 7.260 7.360 1,338,646 +0.05(+0.68%)
Mar 26, 2012 7.290 7.341 7.250 7.310 1,274,910 +0.05(+0.69%)
Mar 23, 2012 7.400 7.440 7.160 7.260 1,961,945 -0.16(-2.16%)
Mar 22, 2012 7.510 7.520 7.410 7.420 1,237,605 -0.13(-1.72%)
Mar 21, 2012 7.560 7.600 7.530 7.550 414,347 -0.01(-0.13%)
Mar 20, 2012 7.630 7.630 7.550 7.560 449,609 -0.09(-1.18%)
Mar 19, 2012 7.630 7.800 7.600 7.650 671,020 +0.02(+0.26%)
Mar 16, 2012 7.570 7.630 7.570 7.630 634,970 +0.05(+0.66%)
Mar 15, 2012 7.540 7.580 7.500 7.580 695,686 +0.06(+0.80%)
Mar 14, 2012 7.580 7.600 7.500 7.520 558,570 -0.08(-1.05%)
Mar 13, 2012 7.570 7.620 7.550 7.600 441,133 +0.05(+0.66%)
Mar 12, 2012 7.610 7.620 7.550 7.550 450,579 -0.05(-0.66%)
Mar 09, 2012 7.650 7.650 7.580 7.600 419,960 -0.05(-0.65%)
Mar 08, 2012 7.600 7.670 7.540 7.650 491,853 +0.07(+0.92%)
Mar 07, 2012 7.500 7.580 7.500 7.580 361,045 +0.12(+1.61%)
Mar 06, 2012 7.600 7.630 7.460 7.460 684,903 -0.19(-2.48%)
Mar 05, 2012 7.670 7.670 7.590 7.650 420,671 -0.03(-0.39%)
Mar 02, 2012 7.640 7.690 7.600 7.680 418,390 +0.03(+0.39%)
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.