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, 2022 3.090 3.090 3.030 3.050 1,252,840 +0.01(+0.33%)
May 27, 2022 3.040 3.075 3.010 3.040 1,966,958 +0.01(+0.33%)
May 26, 2022 3.020 3.050 3.010 3.030 909,727 +0.03(+1.00%)
May 25, 2022 3.000 3.020 2.990 3.000 686,368 -0.01(-0.33%)
May 24, 2022 3.000 3.015 2.980 3.010 556,304 +0.01(+0.33%)
May 23, 2022 2.990 3.020 2.940 3.000 577,908 +0.02(+0.67%)
May 20, 2022 3.000 3.019 2.960 2.980 741,242 +0.00(+0.00%)
May 19, 2022 2.980 3.020 2.970 2.980 626,557 -0.04(-1.32%)
May 18, 2022 3.010 3.040 3.000 3.020 933,893 -0.01(-0.33%)
May 17, 2022 3.000 3.050 3.000 3.030 928,574 +0.03(+1.00%)
May 16, 2022 3.000 3.010 2.970 3.000 673,081 +0.00(+0.00%)
May 13, 2022 3.010 3.030 2.960 3.000 724,919 +0.01(+0.33%)
May 12, 2022 3.020 3.020 2.965 2.990 1,242,943 -0.02(-0.66%)
May 11, 2022 3.060 3.070 3.010 3.010 717,585 -0.06(-1.95%)
May 10, 2022 3.080 3.110 3.050 3.070 641,415 +0.03(+0.99%)
May 09, 2022 3.110 3.160 3.020 3.040 1,496,393 -0.11(-3.49%)
May 06, 2022 3.130 3.150 3.100 3.150 1,045,209 +0.01(+0.32%)
May 05, 2022 3.200 3.205 3.100 3.140 950,997 -0.06(-1.88%)
May 04, 2022 3.200 3.215 3.160 3.200 1,112,613 -0.01(-0.31%)
May 03, 2022 3.200 3.230 3.200 3.210 632,773 +0.01(+0.31%)
May 02, 2022 3.190 3.230 3.180 3.200 857,116 +0.00(+0.00%)
Apr 29, 2022 3.220 3.220 3.180 3.200 827,975 -0.01(-0.31%)
Apr 28, 2022 3.220 3.230 3.190 3.210 478,097 -0.01(-0.31%)
Apr 27, 2022 3.210 3.220 3.200 3.220 699,320 +0.02(+0.63%)
Apr 26, 2022 3.220 3.220 3.200 3.200 449,981 -0.04(-1.23%)
Apr 25, 2022 3.230 3.240 3.200 3.240 633,482 -0.01(-0.31%)
Apr 22, 2022 3.280 3.290 3.230 3.250 753,560 -0.03(-0.91%)
Apr 21, 2022 3.300 3.319 3.260 3.280 657,650 -0.04(-1.20%)
Apr 20, 2022 3.320 3.350 3.305 3.320 855,109 +0.02(+0.61%)
Apr 19, 2022 3.320 3.340 3.300 3.300 572,834 -0.01(-0.30%)
Apr 18, 2022 3.280 3.320 3.270 3.310 864,846 +0.02(+0.61%)
Apr 14, 2022 3.340 3.360 3.280 3.290 806,726 -0.05(-1.50%)
Apr 13, 2022 3.320 3.350 3.320 3.340 467,626 +0.03(+0.91%)
Apr 12, 2022 3.330 3.365 3.310 3.310 731,056 -0.02(-0.60%)
Apr 11, 2022 3.340 3.350 3.310 3.330 569,807 -0.02(-0.60%)
Apr 08, 2022 3.360 3.380 3.340 3.350 610,430 -0.01(-0.30%)
Apr 07, 2022 3.370 3.380 3.350 3.360 439,140 +0.01(+0.30%)
Apr 06, 2022 3.370 3.380 3.340 3.350 984,572 -0.03(-0.89%)
Apr 05, 2022 3.400 3.420 3.370 3.380 1,144,517 -0.02(-0.59%)
Apr 04, 2022 3.420 3.420 3.380 3.400 1,580,258 +0.01(+0.29%)
Apr 01, 2022 3.380 3.445 3.370 3.390 2,143,069 +0.01(+0.30%)
Mar 31, 2022 3.340 3.390 3.330 3.380 1,500,120 +0.06(+1.81%)
Mar 30, 2022 3.320 3.340 3.290 3.320 1,148,734 +0.02(+0.61%)
Mar 29, 2022 3.280 3.330 3.270 3.300 1,182,097 +0.03(+0.92%)
Mar 28, 2022 3.270 3.280 3.240 3.270 1,340,192 -0.01(-0.30%)
Mar 25, 2022 3.280 3.280 3.230 3.280 1,215,256 +0.00(+0.00%)
Mar 24, 2022 3.280 3.290 3.240 3.280 818,420 +0.02(+0.61%)
Mar 23, 2022 3.230 3.280 3.230 3.260 949,942 +0.00(+0.00%)
Mar 22, 2022 3.300 3.310 3.250 3.260 3,375,029 -0.02(-0.61%)
Mar 21, 2022 3.350 3.365 3.250 3.280 2,759,673 -0.05(-1.50%)
Mar 18, 2022 3.360 3.360 3.320 3.330 867,951 -0.02(-0.60%)
Mar 17, 2022 3.360 3.368 3.320 3.350 888,277 +0.01(+0.30%)
Mar 16, 2022 3.320 3.350 3.290 3.340 1,035,983 +0.07(+2.14%)
Mar 15, 2022 3.240 3.270 3.230 3.270 752,018 +0.03(+0.93%)
Mar 14, 2022 3.320 3.340 3.220 3.240 1,386,618 -0.08(-2.41%)
Mar 11, 2022 3.350 3.359 3.320 3.320 1,140,466 -0.03(-0.90%)
Mar 10, 2022 3.380 3.394 3.350 3.350 807,688 -0.05(-1.47%)
Mar 09, 2022 3.380 3.430 3.380 3.400 735,256 +0.00(+0.00%)
Mar 08, 2022 3.410 3.440 3.350 3.400 1,271,357 -0.01(-0.29%)
Mar 07, 2022 3.460 3.490 3.410 3.410 961,026 -0.08(-2.29%)
Mar 04, 2022 3.490 3.500 3.430 3.490 1,746,753 -0.03(-0.85%)
Mar 03, 2022 3.530 3.640 3.490 3.520 646,773 -0.01(-0.28%)
Mar 02, 2022 3.530 3.540 3.500 3.530 872,852 +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.