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, 2023 2.710 2.740 2.700 2.730 821,586 +0.03(+1.11%)
May 30, 2023 2.680 2.700 2.670 2.700 423,885 +0.02(+0.75%)
May 26, 2023 2.700 2.710 2.660 2.680 601,715 -0.01(-0.37%)
May 25, 2023 2.660 2.695 2.660 2.690 352,234 +0.04(+1.51%)
May 24, 2023 2.700 2.700 2.650 2.650 421,899 -0.05(-1.85%)
May 23, 2023 2.670 2.706 2.670 2.700 652,916 +0.01(+0.37%)
May 22, 2023 2.650 2.690 2.650 2.690 395,015 +0.04(+1.51%)
May 19, 2023 2.680 2.690 2.600 2.650 440,746 -0.03(-1.12%)
May 18, 2023 2.700 2.710 2.600 2.680 913,927 -0.06(-2.19%)
May 17, 2023 2.730 2.750 2.730 2.740 426,877 +0.01(+0.37%)
May 16, 2023 2.750 2.760 2.710 2.730 455,751 -0.01(-0.36%)
May 15, 2023 2.710 2.800 2.710 2.740 670,801 +0.04(+1.48%)
May 12, 2023 2.710 2.720 2.690 2.700 532,437 -0.01(-0.37%)
May 11, 2023 2.730 2.800 2.650 2.710 534,102 -0.01(-0.37%)
May 10, 2023 2.710 2.720 2.695 2.720 368,607 +0.01(+0.37%)
May 09, 2023 2.730 2.730 2.680 2.710 434,486 +0.00(+0.00%)
May 08, 2023 2.730 2.750 2.710 2.710 710,668 -0.03(-1.09%)
May 05, 2023 2.730 2.750 2.720 2.740 924,952 +0.02(+0.74%)
May 04, 2023 2.670 2.740 2.670 2.720 561,210 +0.05(+1.87%)
May 03, 2023 2.690 2.720 2.660 2.670 612,782 -0.02(-0.74%)
May 02, 2023 2.700 2.710 2.670 2.690 490,277 -0.03(-1.10%)
May 01, 2023 2.720 2.760 2.700 2.720 790,712 +0.00(+0.00%)
Apr 28, 2023 2.750 2.760 2.710 2.720 666,280 -0.01(-0.37%)
Apr 27, 2023 2.690 2.730 2.680 2.730 438,063 +0.05(+1.87%)
Apr 26, 2023 2.660 2.710 2.650 2.680 1,093,358 +0.02(+0.75%)
Apr 25, 2023 2.700 2.710 2.660 2.660 542,832 -0.04(-1.48%)
Apr 24, 2023 2.730 2.735 2.692 2.700 744,468 -0.02(-0.74%)
Apr 21, 2023 2.750 2.760 2.720 2.720 393,919 -0.03(-1.09%)
Apr 20, 2023 2.740 2.770 2.740 2.750 431,562 -0.02(-0.72%)
Apr 19, 2023 2.740 2.800 2.730 2.770 705,580 +0.02(+0.73%)
Apr 18, 2023 2.750 2.760 2.730 2.750 516,887 +0.01(+0.36%)
Apr 17, 2023 2.720 2.740 2.700 2.740 437,175 +0.04(+1.48%)
Apr 14, 2023 2.730 2.748 2.700 2.700 566,165 -0.03(-1.10%)
Apr 13, 2023 2.720 2.740 2.710 2.730 568,331 +0.02(+0.74%)
Apr 12, 2023 2.700 2.720 2.700 2.710 581,085 +0.02(+0.74%)
Apr 11, 2023 2.680 2.720 2.675 2.690 776,431 +0.00(+0.00%)
Apr 10, 2023 2.640 2.700 2.640 2.690 1,283,890 +0.05(+1.89%)
Apr 06, 2023 2.650 2.670 2.640 2.640 785,190 -0.03(-1.12%)
Apr 05, 2023 2.680 2.695 2.650 2.670 798,738 -0.01(-0.37%)
Apr 04, 2023 2.690 2.705 2.640 2.680 505,634 -0.04(-1.47%)
Apr 03, 2023 2.680 2.740 2.675 2.720 1,237,208 +0.06(+2.26%)
Mar 31, 2023 2.710 2.727 2.650 2.660 1,308,049 -0.02(-0.75%)
Mar 30, 2023 2.670 2.680 2.640 2.680 438,566 +0.01(+0.37%)
Mar 29, 2023 2.660 2.695 2.640 2.670 836,997 +0.03(+1.14%)
Mar 28, 2023 2.650 2.670 2.590 2.640 394,452 -0.01(-0.38%)
Mar 27, 2023 2.640 2.650 2.620 2.650 383,673 +0.02(+0.76%)
Mar 24, 2023 2.640 2.660 2.600 2.630 517,702 -0.01(-0.38%)
Mar 23, 2023 2.650 2.679 2.630 2.640 608,282 -0.03(-1.12%)
Mar 22, 2023 2.690 2.760 2.670 2.670 696,031 +0.00(+0.00%)
Mar 21, 2023 2.690 2.690 2.640 2.670 819,216 +0.02(+0.75%)
Mar 20, 2023 2.650 2.699 2.570 2.650 494,279 -0.02(-0.75%)
Mar 17, 2023 2.700 2.720 2.550 2.670 1,089,305 -0.03(-1.11%)
Mar 16, 2023 2.660 2.700 2.650 2.700 762,733 +0.04(+1.50%)
Mar 15, 2023 2.730 2.730 2.660 2.660 950,505 -0.08(-2.92%)
Mar 14, 2023 2.730 2.750 2.715 2.740 590,154 +0.05(+1.86%)
Mar 13, 2023 2.670 2.780 2.670 2.690 1,041,395 -0.02(-0.74%)
Mar 10, 2023 2.680 2.720 2.660 2.710 743,338 +0.03(+1.12%)
Mar 09, 2023 2.730 2.730 2.650 2.680 987,705 -0.05(-1.83%)
Mar 08, 2023 2.740 2.750 2.720 2.730 667,370 +0.00(+0.00%)
Mar 07, 2023 2.750 2.750 2.704 2.730 1,033,299 -0.01(-0.36%)
Mar 06, 2023 2.750 2.760 2.720 2.740 1,003,539 +0.01(+0.37%)
Mar 03, 2023 2.710 2.740 2.694 2.730 801,931 +0.01(+0.37%)
Mar 02, 2023 2.750 2.750 2.690 2.720 635,409 -0.03(-1.09%)
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.