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 (%)
Nov 30, 2021 4.110 4.110 4.010 4.040 598,773 -0.04(-0.98%)
Nov 29, 2021 4.090 4.100 4.070 4.080 310,252 +0.02(+0.49%)
Nov 26, 2021 4.080 4.110 4.060 4.060 337,245 -0.04(-0.98%)
Nov 24, 2021 4.080 4.130 4.050 4.100 414,243 +0.02(+0.49%)
Nov 23, 2021 4.070 4.100 4.050 4.080 459,602 +0.01(+0.25%)
Nov 22, 2021 4.100 4.110 4.060 4.070 516,735 -0.01(-0.25%)
Nov 19, 2021 4.110 4.130 4.050 4.080 1,595,322 +0.00(+0.00%)
Nov 18, 2021 4.090 4.145 4.050 4.080 1,702,212 -0.04(-0.97%)
Nov 17, 2021 4.190 4.190 4.100 4.120 1,015,314 -0.07(-1.67%)
Nov 16, 2021 4.160 4.210 4.141 4.190 544,236 +0.03(+0.72%)
Nov 15, 2021 4.180 4.190 4.100 4.160 962,953 -0.01(-0.24%)
Nov 12, 2021 4.090 4.170 4.090 4.170 1,229,644 +0.08(+1.96%)
Nov 11, 2021 4.120 4.140 4.070 4.090 659,106 +0.00(+0.00%)
Nov 10, 2021 4.150 4.090 4.090 1,064,248 -0.06(-1.45%)
Nov 09, 2021 4.100 4.150 4.100 4.150 636,931 +0.06(+1.47%)
Nov 08, 2021 4.070 4.120 4.070 4.090 734,749 +0.01(+0.25%)
Nov 05, 2021 4.140 4.150 4.050 4.080 1,699,689 -0.07(-1.69%)
Nov 04, 2021 4.200 4.210 4.090 4.150 957,756 -0.04(-0.95%)
Nov 03, 2021 4.220 4.225 4.180 4.190 378,598 -0.02(-0.48%)
Nov 02, 2021 4.210 4.235 4.180 4.210 734,369 +0.01(+0.24%)
Nov 01, 2021 4.220 4.240 4.190 4.200 643,044 -0.02(-0.47%)
Oct 29, 2021 4.230 4.240 4.200 4.220 728,185 +0.00(+0.00%)
Oct 28, 2021 4.200 4.220 4.165 4.220 1,665,446 +0.04(+0.96%)
Oct 27, 2021 4.200 4.220 4.180 4.180 615,030 -0.02(-0.48%)
Oct 26, 2021 4.200 4.200 356,595 +0.02(+0.48%)
Oct 25, 2021 4.200 4.210 4.170 4.180 621,852 -0.05(-1.18%)
Oct 22, 2021 4.140 4.230 4.140 4.230 593,618 +0.10(+2.42%)
Oct 21, 2021 4.190 4.215 4.130 4.130 678,324 -0.08(-1.90%)
Oct 20, 2021 4.200 4.247 4.190 4.210 438,785 +0.02(+0.48%)
Oct 19, 2021 4.240 4.260 4.190 4.190 836,633 -0.03(-0.71%)
Oct 18, 2021 4.200 4.230 4.190 4.220 575,734 +0.03(+0.72%)
Oct 15, 2021 4.230 4.230 4.170 4.190 786,855 -0.02(-0.48%)
Oct 14, 2021 4.190 4.220 4.170 4.210 962,399 +0.05(+1.20%)
Oct 13, 2021 4.250 4.250 4.160 4.160 1,000,367 -0.05(-1.19%)
Oct 12, 2021 4.210 4.230 4.180 4.210 670,620 +0.03(+0.72%)
Oct 11, 2021 4.220 4.250 4.170 4.180 615,107 +0.00(+0.00%)
Oct 08, 2021 4.300 4.300 4.170 4.180 1,179,108 -0.11(-2.56%)
Oct 07, 2021 4.240 4.290 4.190 4.290 2,408,388 +0.10(+2.39%)
Oct 06, 2021 4.150 4.200 4.140 4.190 2,304,478 +0.02(+0.48%)
Oct 05, 2021 4.130 4.210 4.130 4.170 1,140,944 +0.04(+0.97%)
Oct 04, 2021 4.190 4.190 4.120 4.130 909,535 -0.01(-0.24%)
Oct 01, 2021 4.150 4.170 4.120 4.140 952,665 -0.01(-0.24%)
Sep 30, 2021 4.140 4.150 4.110 4.150 1,419,255 +0.07(+1.72%)
Sep 29, 2021 4.080 4.100 4.060 4.080 2,296,397 +0.02(+0.49%)
Sep 28, 2021 4.020 4.060 4.000 4.060 1,516,710 +0.02(+0.50%)
Sep 27, 2021 4.020 4.050 4.000 4.040 873,801 +0.02(+0.50%)
Sep 24, 2021 4.010 4.047 4.010 4.020 1,377,316 -0.01(-0.25%)
Sep 23, 2021 4.030 4.060 4.020 4.030 868,686 +0.00(+0.00%)
Sep 22, 2021 4.020 4.050 3.980 4.030 958,799 +0.01(+0.25%)
Sep 21, 2021 4.120 4.130 3.950 4.020 2,570,661 -0.09(-2.19%)
Sep 20, 2021 4.110 4.120 4.060 4.110 1,664,490 -0.05(-1.20%)
Sep 17, 2021 4.210 4.219 4.140 4.160 1,517,372 -0.07(-1.65%)
Sep 16, 2021 4.270 4.279 4.230 4.230 619,295 -0.06(-1.40%)
Sep 15, 2021 4.250 4.290 4.240 4.290 592,574 +0.03(+0.70%)
Sep 14, 2021 4.270 4.288 4.230 4.260 326,490 -0.02(-0.47%)
Sep 13, 2021 4.260 4.295 4.260 4.280 319,994 +0.02(+0.47%)
Sep 10, 2021 4.290 4.300 4.240 4.260 428,907 -0.05(-1.16%)
Sep 09, 2021 4.250 4.310 4.240 4.310 776,555 +0.06(+1.41%)
Sep 08, 2021 4.250 4.260 4.240 4.250 581,805 +0.00(+0.00%)
Sep 07, 2021 4.260 4.270 4.240 4.250 422,674 -0.02(-0.47%)
Sep 03, 2021 4.250 4.270 4.250 4.270 835,089 +0.03(+0.71%)
Sep 02, 2021 4.230 4.250 4.230 4.240 451,473 +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.