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 )

2.620 -0.030 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2002 4.830 4.850 4.780 4.830 1,132,600 +0.14(+2.99%)
May 28, 2002 4.710 4.760 4.660 4.690 998,400 -0.02(-0.42%)
May 27, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.00(+0.00%)
May 24, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.08(+1.73%)
May 23, 2002 4.580 4.650 4.580 4.630 735,700 +0.03(+0.65%)
May 22, 2002 4.580 4.610 4.570 4.600 823,300 +0.03(+0.66%)
May 21, 2002 4.580 4.580 4.560 4.570 849,100 -0.01(-0.22%)
May 20, 2002 4.550 4.580 4.540 4.580 778,500 +0.03(+0.66%)
May 17, 2002 4.510 4.550 4.500 4.550 895,300 +0.06(+1.34%)
May 16, 2002 4.470 4.510 4.470 4.490 747,400 +0.02(+0.45%)
May 15, 2002 4.460 4.480 4.450 4.470 561,000 +0.01(+0.22%)
May 14, 2002 4.500 4.500 4.430 4.460 704,700 -0.03(-0.67%)
May 13, 2002 4.500 4.510 4.440 4.490 931,900 +0.01(+0.22%)
May 10, 2002 4.350 4.480 4.340 4.480 602,300 +0.13(+2.99%)
May 09, 2002 4.290 4.400 4.280 4.350 663,300 +0.07(+1.64%)
May 08, 2002 4.440 4.440 4.230 4.280 1,715,500 -0.15(-3.39%)
May 07, 2002 4.490 4.490 4.430 4.430 525,400 -0.06(-1.34%)
May 06, 2002 4.490 4.500 4.470 4.490 692,300 +0.00(+0.00%)
May 03, 2002 4.490 4.500 4.470 4.490 858,700 +0.01(+0.22%)
May 02, 2002 4.460 4.490 4.460 4.480 777,100 +0.02(+0.45%)
May 01, 2002 4.460 4.470 4.450 4.460 844,200 +0.01(+0.22%)
Apr 30, 2002 4.450 4.480 4.420 4.450 735,800 +0.02(+0.45%)
Apr 29, 2002 4.420 4.440 4.390 4.430 776,000 +0.01(+0.23%)
Apr 26, 2002 4.400 4.420 4.380 4.420 508,200 +0.00(+0.00%)
Apr 25, 2002 4.400 4.420 4.390 4.420 928,700 +0.03(+0.68%)
Apr 24, 2002 4.370 4.410 4.350 4.390 914,900 +0.02(+0.46%)
Apr 23, 2002 4.350 4.370 4.330 4.370 474,100 +0.01(+0.23%)
Apr 22, 2002 4.360 4.370 4.340 4.360 535,800 +0.01(+0.23%)
Apr 19, 2002 4.320 4.360 4.300 4.350 747,600 +0.04(+0.93%)
Apr 18, 2002 4.300 4.320 4.290 4.310 696,400 +0.01(+0.23%)
Apr 17, 2002 4.310 4.320 4.280 4.300 584,100 +0.00(+0.00%)
Apr 16, 2002 4.290 4.310 4.280 4.300 725,800 +0.02(+0.47%)
Apr 15, 2002 4.280 4.310 4.270 4.280 909,800 +0.02(+0.47%)
Apr 12, 2002 4.260 4.280 4.240 4.260 397,000 +0.00(+0.00%)
Apr 11, 2002 4.240 4.260 4.230 4.260 491,000 +0.04(+0.95%)
Apr 10, 2002 4.240 4.240 4.200 4.220 335,500 -0.01(-0.24%)
Apr 09, 2002 4.260 4.260 4.220 4.230 509,600 -0.03(-0.70%)
Apr 08, 2002 4.250 4.270 4.240 4.260 626,400 +0.01(+0.24%)
Apr 05, 2002 4.220 4.260 4.220 4.250 292,000 +0.01(+0.24%)
Apr 04, 2002 4.240 4.240 4.220 4.240 488,500 +0.00(+0.00%)
Apr 03, 2002 4.240 4.240 4.220 4.240 413,100 +0.01(+0.24%)
Apr 02, 2002 4.210 4.230 4.210 4.230 426,500 +0.01(+0.24%)
Apr 01, 2002 4.230 4.240 4.210 4.220 622,900 +0.00(+0.00%)
Mar 29, 2002 4.200 4.220 4.200 4.220 623,800 +0.00(+0.00%)
Mar 28, 2002 4.200 4.220 4.200 4.220 623,800 +0.01(+0.24%)
Mar 27, 2002 4.220 4.230 4.200 4.210 512,200 -0.01(-0.24%)
Mar 26, 2002 4.170 4.230 4.170 4.220 724,600 +0.00(+0.00%)
Mar 25, 2002 4.230 4.240 4.210 4.220 623,000 -0.01(-0.24%)
Mar 22, 2002 4.220 4.240 4.200 4.230 751,900 +0.01(+0.24%)
Mar 21, 2002 4.220 4.230 4.200 4.220 1,232,600 +0.00(+0.00%)
Mar 20, 2002 4.210 4.230 4.190 4.220 1,002,200 -0.02(-0.47%)
Mar 19, 2002 4.210 4.240 4.210 4.240 1,580,100 +0.03(+0.71%)
Mar 18, 2002 4.190 4.210 4.180 4.210 1,458,200 +0.02(+0.48%)
Mar 15, 2002 4.160 4.190 4.150 4.190 1,368,800 +0.02(+0.48%)
Mar 14, 2002 4.180 4.190 4.140 4.170 837,900 +0.00(+0.00%)
Mar 13, 2002 4.140 4.190 4.110 4.170 34,450,000 +0.05(+1.21%)
Mar 12, 2002 4.110 4.150 4.090 4.120 1,225,700 +0.02(+0.49%)
Mar 11, 2002 4.090 4.130 4.080 4.100 528,100 +0.00(+0.00%)
Mar 08, 2002 4.100 4.100 4.080 4.100 313,700 +0.00(+0.00%)
Mar 07, 2002 4.090 4.100 4.070 4.100 439,600 +0.01(+0.24%)
Mar 06, 2002 4.070 4.100 4.060 4.090 443,900 +0.01(+0.25%)
Mar 05, 2002 4.070 4.090 4.050 4.080 387,000 +0.02(+0.49%)
Mar 04, 2002 4.050 4.070 4.040 4.060 519,000 +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.