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 )

2.650 +0.040 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 6.030 6.030 6.000 6.030 629,500 +0.02(+0.33%)
Oct 30, 2003 6.030 6.050 6.000 6.010 745,400 -0.02(-0.33%)
Oct 29, 2003 6.010 6.030 5.980 6.030 935,800 +0.04(+0.67%)
Oct 28, 2003 6.000 6.030 5.980 5.990 1,042,600 -0.01(-0.17%)
Oct 27, 2003 6.010 6.040 5.970 6.000 1,138,400 +0.01(+0.17%)
Oct 24, 2003 5.990 6.000 5.950 5.990 1,009,400 +0.03(+0.50%)
Oct 23, 2003 5.920 5.970 5.900 5.960 585,700 +0.03(+0.51%)
Oct 22, 2003 5.860 5.940 5.840 5.930 840,100 +0.09(+1.54%)
Oct 21, 2003 5.810 5.840 5.800 5.840 725,000 +0.03(+0.52%)
Oct 20, 2003 5.790 5.850 5.790 5.810 607,500 -0.03(-0.51%)
Oct 17, 2003 5.830 5.840 5.830 5.840 574,100 +0.00(+0.00%)
Oct 16, 2003 5.850 5.860 5.820 5.840 469,200 +0.02(+0.34%)
Oct 15, 2003 5.840 5.870 5.800 5.820 618,500 -0.02(-0.34%)
Oct 14, 2003 5.830 5.840 5.800 5.840 703,800 +0.02(+0.34%)
Oct 13, 2003 5.770 5.830 5.760 5.820 687,200 +0.05(+0.87%)
Oct 10, 2003 5.750 5.780 5.750 5.770 505,200 +0.02(+0.35%)
Oct 09, 2003 5.720 5.750 5.710 5.750 375,900 +0.03(+0.52%)
Oct 08, 2003 5.700 5.760 5.700 5.720 535,600 +0.03(+0.53%)
Oct 07, 2003 5.700 5.710 5.620 5.690 715,800 +0.03(+0.53%)
Oct 06, 2003 5.690 5.690 5.630 5.660 501,000 -0.04(-0.70%)
Oct 03, 2003 5.760 5.760 5.680 5.700 513,400 -0.05(-0.87%)
Oct 02, 2003 5.740 5.750 5.720 5.750 590,200 +0.04(+0.70%)
Oct 01, 2003 5.670 5.700 5.640 5.710 489,400 +0.01(+0.18%)
Sep 30, 2003 5.700 5.740 5.660 5.700 472,300 -0.04(-0.70%)
Sep 29, 2003 5.720 5.740 5.560 5.740 972,800 +0.01(+0.17%)
Sep 26, 2003 5.760 5.780 5.700 5.730 534,700 -0.02(-0.35%)
Sep 25, 2003 5.730 5.750 5.730 5.750 678,900 +0.01(+0.17%)
Sep 24, 2003 5.740 5.750 5.720 5.740 755,000 +0.00(+0.00%)
Sep 23, 2003 5.700 5.740 5.700 5.740 934,300 +0.04(+0.70%)
Sep 22, 2003 5.600 5.700 5.600 5.700 901,800 +0.10(+1.79%)
Sep 19, 2003 5.580 5.600 5.570 5.600 547,100 +0.03(+0.54%)
Sep 18, 2003 5.600 5.600 5.560 5.570 441,000 -0.01(-0.18%)
Sep 17, 2003 5.580 5.590 5.550 5.580 385,600 +0.01(+0.18%)
Sep 16, 2003 5.540 5.580 5.510 5.570 595,700 +0.02(+0.36%)
Sep 15, 2003 5.480 5.580 5.480 5.550 1,035,200 +0.09(+1.65%)
Sep 12, 2003 5.480 5.490 5.460 5.460 397,800 +0.00(+0.00%)
Sep 11, 2003 5.460 5.480 5.430 5.460 359,400 +0.00(+0.00%)
Sep 10, 2003 5.500 5.500 5.430 5.460 479,700 -0.03(-0.55%)
Sep 09, 2003 5.480 5.490 5.440 5.490 550,600 +0.06(+1.10%)
Sep 08, 2003 5.440 5.470 5.400 5.430 570,900 +0.00(+0.00%)
Sep 05, 2003 5.330 5.430 5.320 5.430 628,800 +0.12(+2.26%)
Sep 04, 2003 5.290 5.340 5.270 5.310 396,500 +0.02(+0.38%)
Sep 03, 2003 5.240 5.290 5.210 5.290 570,200 +0.05(+0.95%)
Sep 02, 2003 5.260 5.280 5.230 5.240 533,400 -0.04(-0.76%)
Aug 29, 2003 5.330 5.340 5.250 5.280 578,000 -0.02(-0.38%)
Aug 28, 2003 5.300 5.330 5.270 5.300 394,300 +0.01(+0.19%)
Aug 27, 2003 5.290 5.320 5.250 5.290 516,100 -0.05(-0.94%)
Aug 26, 2003 5.300 5.340 5.280 5.340 386,500 +0.03(+0.56%)
Aug 25, 2003 5.390 5.390 5.290 5.310 465,600 -0.07(-1.30%)
Aug 22, 2003 5.290 5.400 5.270 5.380 494,700 +0.07(+1.32%)
Aug 21, 2003 5.310 5.350 5.260 5.310 755,600 -0.01(-0.19%)
Aug 20, 2003 5.240 5.340 5.230 5.320 811,700 +0.08(+1.53%)
Aug 19, 2003 5.350 5.350 5.210 5.240 929,900 -0.12(-2.24%)
Aug 18, 2003 5.370 5.370 5.310 5.360 641,600 +0.02(+0.37%)
Aug 15, 2003 5.310 5.360 5.270 5.340 171,300 +0.02(+0.38%)
Aug 14, 2003 5.330 5.370 5.290 5.320 420,100 -0.04(-0.75%)
Aug 13, 2003 5.420 5.430 5.330 5.360 572,800 -0.06(-1.11%)
Aug 12, 2003 5.400 5.450 5.390 5.420 521,000 +0.01(+0.18%)
Aug 11, 2003 5.400 5.420 5.390 5.410 422,700 +0.03(+0.56%)
Aug 08, 2003 5.390 5.410 5.370 5.380 368,500 +0.00(+0.00%)
Aug 07, 2003 5.380 5.400 5.350 5.380 356,500 +0.01(+0.19%)
Aug 06, 2003 5.300 5.390 5.300 5.370 705,400 +0.08(+1.51%)
Aug 05, 2003 5.190 5.330 5.190 5.290 926,500 +0.09(+1.73%)
Aug 04, 2003 5.150 5.250 5.140 5.200 648,900 +0.04(+0.78%)
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.