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 )

2.605 -0.015 (-0.57%)
Streaming Delayed Price Updated: 1:39 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 29, 2015 5.360 5.370 5.300 5.300 626,370 -0.03(-0.56%)
May 28, 2015 5.330 5.340 5.310 5.330 444,050 -0.01(-0.19%)
May 27, 2015 5.370 5.380 5.310 5.340 1,026,250 -0.03(-0.56%)
May 26, 2015 5.400 5.440 5.370 5.370 656,765 -0.06(-1.10%)
May 22, 2015 5.430 5.430 5.430 5.430 383,300 +0.00(+0.00%)
May 21, 2015 5.440 5.450 5.420 5.430 537,070 -0.03(-0.55%)
May 20, 2015 5.450 5.460 5.430 5.460 513,424 -0.03(-0.55%)
May 19, 2015 5.480 5.490 5.470 5.490 374,557 +0.00(+0.00%)
May 18, 2015 5.470 5.490 5.470 5.490 517,393 +0.02(+0.37%)
May 15, 2015 5.470 5.490 5.470 5.470 324,621 +0.00(+0.00%)
May 14, 2015 5.460 5.480 5.460 5.470 404,290 +0.02(+0.37%)
May 13, 2015 5.450 5.490 5.450 5.450 440,844 +0.00(+0.00%)
May 12, 2015 5.450 5.490 5.440 5.450 391,364 -0.01(-0.18%)
May 11, 2015 5.490 5.480 5.450 5.460 357,032 -0.02(-0.36%)
May 08, 2015 5.480 5.488 5.463 5.480 460,093 +0.00(+0.00%)
May 07, 2015 5.500 5.500 5.470 5.480 304,380 -0.03(-0.54%)
May 06, 2015 5.510 5.530 5.491 5.510 1,103,839 +0.02(+0.36%)
May 05, 2015 5.460 5.500 5.460 5.490 583,020 +0.03(+0.55%)
May 04, 2015 5.530 5.530 5.460 5.460 684,912 -0.05(-0.91%)
May 01, 2015 5.530 5.550 5.500 5.510 341,436 -0.04(-0.72%)
Apr 30, 2015 5.580 5.590 5.530 5.550 438,680 -0.02(-0.36%)
Apr 29, 2015 5.550 5.590 5.540 5.570 726,889 +0.04(+0.72%)
Apr 28, 2015 5.510 5.550 5.510 5.530 791,592 +0.04(+0.73%)
Apr 27, 2015 5.480 5.570 5.480 5.490 1,059,189 +0.00(+0.00%)
Apr 24, 2015 5.480 5.490 5.470 5.490 418,216 +0.02(+0.37%)
Apr 23, 2015 5.490 5.500 5.470 5.470 629,328 -0.04(-0.73%)
Apr 22, 2015 5.470 5.510 5.470 5.510 626,199 +0.02(+0.36%)
Apr 21, 2015 5.450 5.490 5.440 5.490 618,118 +0.04(+0.73%)
Apr 20, 2015 5.450 5.470 5.450 5.450 491,950 +0.00(+0.00%)
Apr 17, 2015 5.430 5.460 5.420 5.450 554,268 -0.03(-0.55%)
Apr 16, 2015 5.450 5.500 5.450 5.480 682,427 +0.02(+0.37%)
Apr 15, 2015 5.450 5.470 5.430 5.460 513,883 +0.00(+0.00%)
Apr 14, 2015 5.450 5.470 5.450 5.460 509,479 +0.02(+0.37%)
Apr 13, 2015 5.480 5.480 5.435 5.440 860,636 -0.03(-0.55%)
Apr 10, 2015 5.470 5.490 5.451 5.470 358,015 +0.02(+0.37%)
Apr 09, 2015 5.480 5.500 5.450 5.450 277,778 -0.03(-0.55%)
Apr 08, 2015 5.450 5.480 5.444 5.480 339,303 +0.03(+0.55%)
Apr 07, 2015 5.460 5.490 5.420 5.450 739,097 -0.02(-0.37%)
Apr 06, 2015 5.430 5.480 5.420 5.470 445,459 +0.01(+0.18%)
Apr 02, 2015 5.450 5.460 5.460 5.460 1,032,900 +0.03(+0.55%)
Apr 01, 2015 5.410 5.430 5.410 5.430 699,967 +0.05(+0.93%)
Mar 31, 2015 5.450 5.470 5.380 5.380 1,302,931 -0.08(-1.47%)
Mar 30, 2015 5.500 5.500 5.460 5.460 619,674 -0.02(-0.36%)
Mar 27, 2015 5.490 5.500 5.470 5.480 480,000 -0.01(-0.18%)
Mar 26, 2015 5.470 5.490 5.460 5.490 688,119 +0.02(+0.37%)
Mar 25, 2015 5.490 5.500 5.470 5.470 605,986 -0.03(-0.55%)
Mar 24, 2015 5.460 5.500 5.460 5.500 613,139 +0.04(+0.73%)
Mar 23, 2015 5.420 5.490 5.420 5.460 837,006 +0.03(+0.55%)
Mar 20, 2015 5.410 5.450 5.409 5.430 642,263 +0.02(+0.37%)
Mar 19, 2015 5.420 5.430 5.370 5.410 623,980 -0.02(-0.37%)
Mar 18, 2015 5.360 5.460 5.360 5.430 467,580 +0.05(+0.93%)
Mar 17, 2015 5.420 5.420 5.360 5.380 505,764 -0.03(-0.55%)
Mar 16, 2015 5.400 5.440 5.390 5.410 638,178 +0.01(+0.19%)
Mar 13, 2015 5.410 5.420 5.370 5.400 638,247 +0.00(+0.00%)
Mar 12, 2015 5.450 5.470 5.400 5.400 773,662 -0.02(-0.37%)
Mar 11, 2015 5.420 5.420 5.390 5.420 657,667 +0.00(+0.00%)
Mar 10, 2015 5.440 5.450 5.410 5.420 653,754 -0.04(-0.73%)
Mar 09, 2015 5.450 5.480 5.450 5.460 454,213 -0.02(-0.36%)
Mar 06, 2015 5.510 5.519 5.460 5.480 666,994 -0.05(-0.90%)
Mar 05, 2015 5.520 5.530 5.510 5.530 456,488 +0.00(+0.00%)
Mar 04, 2015 5.530 5.540 5.510 5.530 272,490 -0.01(-0.18%)
Mar 03, 2015 5.530 5.540 5.530 5.540 501,582 -0.01(-0.18%)
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.