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, 2018 4.790 4.810 4.760 4.770 529,881 +0.01(+0.21%)
Feb 27, 2018 4.800 4.800 4.750 4.760 627,038 -0.02(-0.42%)
Feb 26, 2018 4.780 4.820 4.760 4.780 648,030 +0.00(+0.00%)
Feb 23, 2018 4.780 4.800 4.770 4.780 578,121 +0.00(+0.00%)
Feb 22, 2018 4.800 4.810 4.761 4.780 480,040 -0.02(-0.42%)
Feb 21, 2018 4.770 4.810 4.770 4.800 568,004 +0.03(+0.63%)
Feb 20, 2018 4.820 4.830 4.755 4.770 610,192 -0.05(-1.04%)
Feb 16, 2018 4.820 4.820 4.820 0 -0.06(-1.23%)
Feb 15, 2018 4.870 4.890 4.850 4.880 416,998 +0.04(+0.83%)
Feb 14, 2018 4.800 4.880 4.800 4.840 667,920 +0.02(+0.41%)
Feb 13, 2018 4.810 4.830 4.810 4.820 298,638 -0.01(-0.21%)
Feb 12, 2018 4.800 4.850 4.800 4.830 479,932 +0.03(+0.63%)
Feb 09, 2018 4.810 4.831 4.744 4.800 661,885 +0.01(+0.21%)
Feb 08, 2018 4.860 4.870 4.800 4.790 752,712 -0.05(-1.03%)
Feb 07, 2018 4.850 4.900 4.830 4.840 452,820 +0.01(+0.21%)
Feb 06, 2018 4.770 4.850 4.750 4.830 1,014,577 +0.02(+0.42%)
Feb 05, 2018 4.860 4.885 4.800 4.810 1,055,689 -0.08(-1.64%)
Feb 02, 2018 4.970 4.980 4.880 4.890 1,144,734 -0.11(-2.20%)
Feb 01, 2018 4.960 5.000 4.950 5.000 462,398 +0.04(+0.81%)
Jan 31, 2018 4.950 5.000 4.950 4.960 675,101 +0.01(+0.20%)
Jan 30, 2018 4.970 4.980 4.930 4.950 858,101 -0.01(-0.20%)
Jan 29, 2018 5.000 5.000 4.960 4.960 655,008 -0.04(-0.80%)
Jan 26, 2018 4.990 5.020 4.990 5.000 519,512 -0.01(-0.20%)
Jan 25, 2018 5.000 5.010 4.995 5.010 467,402 +0.03(+0.60%)
Jan 24, 2018 4.980 5.020 4.980 4.980 667,741 +0.01(+0.20%)
Jan 23, 2018 4.990 5.000 4.970 4.970 658,058 -0.03(-0.50%)
Jan 22, 2018 4.960 5.000 4.960 4.995 777,699 +0.04(+0.71%)
Jan 19, 2018 4.960 4.970 4.960 4.960 551,508 -0.04(-0.80%)
Jan 18, 2018 5.020 5.030 4.990 5.000 714,378 -0.02(-0.40%)
Jan 17, 2018 5.000 5.020 4.970 5.020 683,597 +0.03(+0.60%)
Jan 16, 2018 5.000 5.010 4.990 4.990 633,894 +0.00(+0.00%)
Jan 12, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
Jan 11, 2018 4.940 4.980 4.940 4.950 628,661 +0.01(+0.20%)
Jan 10, 2018 4.970 4.980 4.920 4.940 778,359 -0.02(-0.40%)
Jan 09, 2018 4.990 5.000 4.950 4.960 785,635 -0.03(-0.60%)
Jan 08, 2018 4.970 4.990 4.960 4.990 1,051,849 +0.03(+0.60%)
Jan 05, 2018 4.920 4.980 4.910 4.960 1,145,310 +0.05(+1.02%)
Jan 04, 2018 4.890 4.920 4.890 4.910 1,026,471 +0.03(+0.61%)
Jan 03, 2018 4.890 4.910 4.870 4.880 1,308,463 +0.00(+0.00%)
Jan 02, 2018 4.850 4.940 4.850 4.880 1,596,362 +0.00(+0.00%)
Dec 29, 2017 4.880 4.880 4.880 0 +0.03(+0.62%)
Dec 28, 2017 4.810 4.860 4.810 4.850 682,621 +0.00(+0.00%)
Dec 27, 2017 4.870 4.890 4.840 4.850 1,900,292 -0.02(-0.41%)
Dec 26, 2017 4.860 4.890 4.860 4.870 994,209 -0.02(-0.41%)
Dec 22, 2017 4.880 4.900 4.860 4.890 909,540 +0.02(+0.41%)
Dec 21, 2017 4.890 4.890 4.860 4.870 826,282 -0.01(-0.20%)
Dec 20, 2017 4.870 4.880 4.850 4.880 723,779 +0.01(+0.21%)
Dec 19, 2017 4.900 4.900 4.860 4.870 1,085,136 +0.00(+0.00%)
Dec 18, 2017 4.840 4.900 4.840 4.870 1,444,276 +0.01(+0.21%)
Dec 15, 2017 4.850 4.880 4.840 4.860 915,603 +0.02(+0.41%)
Dec 14, 2017 4.830 4.860 4.830 4.840 1,402,874 +0.00(+0.00%)
Dec 13, 2017 4.840 4.850 4.830 4.840 1,288,080 +0.00(+0.00%)
Dec 12, 2017 4.850 4.860 4.830 4.840 1,042,161 +0.00(+0.00%)
Dec 11, 2017 4.845 4.890 4.840 4.840 1,981,376 -0.04(-0.82%)
Dec 08, 2017 4.900 4.900 4.870 4.880 679,174 -0.02(-0.41%)
Dec 07, 2017 4.910 4.919 4.880 4.900 406,638 -0.02(-0.41%)
Dec 06, 2017 4.890 4.920 4.890 4.920 359,908 +0.01(+0.20%)
Dec 05, 2017 4.880 4.920 4.880 4.910 603,134 +0.02(+0.41%)
Dec 04, 2017 4.900 4.900 4.860 4.890 844,543 -0.01(-0.20%)
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.