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 (%)
May 31, 2005 6.140 6.150 6.110 6.150 478,000 -0.02(-0.32%)
May 27, 2005 6.130 6.190 6.120 6.170 301,700 +0.03(+0.49%)
May 26, 2005 6.180 6.190 6.120 6.140 287,200 -0.04(-0.65%)
May 25, 2005 6.190 6.190 6.120 6.180 349,900 +0.00(+0.00%)
May 24, 2005 6.190 6.200 6.130 6.180 554,300 +0.02(+0.32%)
May 23, 2005 6.170 6.180 6.150 6.160 396,300 -0.03(-0.48%)
May 20, 2005 6.180 6.210 6.150 6.190 291,500 +0.01(+0.16%)
May 19, 2005 6.160 6.200 6.150 6.180 370,900 +0.02(+0.32%)
May 18, 2005 6.110 6.170 6.110 6.160 530,400 +0.02(+0.33%)
May 17, 2005 6.180 6.190 6.120 6.140 580,600 -0.02(-0.32%)
May 16, 2005 6.190 6.200 6.150 6.160 640,400 -0.01(-0.16%)
May 13, 2005 6.150 6.210 6.130 6.170 588,500 +0.01(+0.16%)
May 12, 2005 6.200 6.210 6.160 6.160 339,900 -0.07(-1.12%)
May 11, 2005 6.150 6.240 6.140 6.230 618,200 +0.06(+0.97%)
May 10, 2005 6.220 6.230 6.150 6.170 390,500 -0.03(-0.48%)
May 09, 2005 6.250 6.270 6.170 6.200 507,500 -0.06(-0.96%)
May 06, 2005 6.280 6.280 6.250 6.260 306,800 -0.04(-0.63%)
May 05, 2005 6.310 6.320 6.290 6.300 382,500 +0.00(+0.00%)
May 04, 2005 6.290 6.300 6.260 6.300 419,800 +0.04(+0.64%)
May 03, 2005 6.230 6.290 6.190 6.260 357,400 +0.01(+0.16%)
May 02, 2005 6.290 6.300 6.240 6.250 448,400 +0.00(+0.00%)
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%)
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.