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 )

2.663 +0.003 (+0.10%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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, 2017 5.030 5.030 5.010 5.030 343,875 +0.00(+0.00%)
May 30, 2017 5.060 5.060 5.020 5.030 392,937 +0.01(+0.20%)
May 26, 2017 5.030 5.040 5.010 5.020 630,165 +0.01(+0.20%)
May 25, 2017 5.030 5.030 5.010 5.010 480,116 -0.02(-0.40%)
May 24, 2017 5.030 5.030 5.010 5.030 468,937 +0.01(+0.20%)
May 23, 2017 5.000 5.020 4.990 5.020 662,835 +0.04(+0.80%)
May 22, 2017 4.970 4.997 4.960 4.980 404,531 +0.01(+0.20%)
May 19, 2017 4.970 4.990 4.960 4.970 659,076 -0.01(-0.20%)
May 18, 2017 4.960 5.000 4.960 4.980 356,974 +0.00(+0.00%)
May 17, 2017 4.960 5.000 4.960 4.980 1,018,335 -0.03(-0.60%)
May 16, 2017 5.020 5.020 5.010 5.010 592,616 -0.01(-0.20%)
May 15, 2017 4.980 5.020 4.980 5.020 704,729 +0.04(+0.80%)
May 12, 2017 4.990 4.990 4.970 4.980 476,075 +0.01(+0.20%)
May 11, 2017 4.980 4.990 4.960 4.970 660,933 -0.01(-0.20%)
May 10, 2017 4.990 5.000 4.970 4.980 523,224 -0.02(-0.40%)
May 09, 2017 4.990 5.000 4.980 5.000 682,545 +0.02(+0.40%)
May 08, 2017 5.040 5.040 4.980 4.980 572,008 -0.04(-0.80%)
May 05, 2017 5.020 5.020 4.990 5.020 889,174 +0.01(+0.30%)
May 04, 2017 5.030 5.030 4.990 5.005 619,111 -0.01(-0.30%)
May 03, 2017 5.030 5.030 4.990 5.020 414,330 -0.01(-0.20%)
May 02, 2017 4.990 5.030 4.980 5.030 379,016 +0.05(+1.00%)
May 01, 2017 5.000 5.010 4.980 4.980 645,597 -0.02(-0.40%)
Apr 28, 2017 5.000 5.000 4.980 5.000 485,956 +0.03(+0.60%)
Apr 27, 2017 5.000 5.000 4.970 4.970 394,242 -0.03(-0.60%)
Apr 26, 2017 4.980 5.000 4.970 5.000 452,608 +0.03(+0.60%)
Apr 25, 2017 4.950 4.990 4.950 4.970 549,966 +0.01(+0.20%)
Apr 24, 2017 4.950 4.970 4.950 4.960 472,815 +0.01(+0.20%)
Apr 21, 2017 4.980 4.980 4.940 4.950 492,984 -0.03(-0.60%)
Apr 20, 2017 5.000 5.000 4.980 4.980 233,821 +0.00(+0.00%)
Apr 19, 2017 4.990 4.990 4.965 4.980 537,607 -0.04(-0.80%)
Apr 18, 2017 4.980 5.020 4.980 5.020 297,007 +0.03(+0.60%)
Apr 17, 2017 5.000 5.020 4.990 4.990 488,633 -0.01(-0.20%)
Apr 13, 2017 4.980 5.000 4.970 5.000 373,376 +0.03(+0.60%)
Apr 12, 2017 4.960 4.990 4.960 4.970 537,466 +0.01(+0.20%)
Apr 11, 2017 5.000 5.000 4.960 4.960 509,794 -0.04(-0.80%)
Apr 10, 2017 4.970 5.000 4.960 5.000 665,763 +0.03(+0.60%)
Apr 07, 2017 4.950 4.970 4.930 4.970 549,757 +0.03(+0.61%)
Apr 06, 2017 4.950 4.950 4.920 4.940 618,594 -0.02(-0.40%)
Apr 05, 2017 4.950 4.970 4.940 4.960 527,252 +0.02(+0.40%)
Apr 04, 2017 4.970 4.980 4.930 4.940 472,048 -0.03(-0.60%)
Apr 03, 2017 5.000 5.000 4.950 4.970 481,958 -0.02(-0.40%)
Mar 31, 2017 4.970 4.990 4.960 4.990 333,882 +0.03(+0.60%)
Mar 30, 2017 4.980 4.980 4.950 4.960 371,557 -0.01(-0.20%)
Mar 29, 2017 4.990 4.990 4.960 4.970 334,048 -0.01(-0.20%)
Mar 28, 2017 4.970 4.990 4.950 4.980 575,955 +0.03(+0.61%)
Mar 27, 2017 4.960 4.960 4.940 4.950 466,396 -0.03(-0.60%)
Mar 24, 2017 4.930 4.980 4.930 4.980 326,936 +0.05(+1.01%)
Mar 23, 2017 4.910 4.945 4.910 4.930 270,072 +0.01(+0.20%)
Mar 22, 2017 4.910 4.930 4.900 4.920 600,852 +0.02(+0.41%)
Mar 21, 2017 4.900 4.940 4.890 4.900 719,870 +0.00(+0.00%)
Mar 20, 2017 4.910 4.920 4.900 4.900 452,012 -0.01(-0.20%)
Mar 17, 2017 4.880 4.910 4.870 4.910 676,222 +0.03(+0.61%)
Mar 16, 2017 4.900 4.940 4.870 4.880 591,179 -0.04(-0.81%)
Mar 15, 2017 4.820 4.920 4.780 4.920 606,074 +0.11(+2.29%)
Mar 14, 2017 4.810 4.850 4.760 4.810 798,638 -0.02(-0.41%)
Mar 13, 2017 4.830 4.890 4.810 4.830 792,401 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.770 4.830 750,170 +0.03(+0.63%)
Mar 09, 2017 4.800 4.810 4.770 4.800 805,079 -0.01(-0.21%)
Mar 08, 2017 4.820 4.840 4.810 4.810 855,224 -0.01(-0.21%)
Mar 07, 2017 4.840 4.870 4.820 4.820 839,619 -0.04(-0.82%)
Mar 06, 2017 4.910 4.920 4.850 4.860 757,223 -0.05(-1.02%)
Mar 03, 2017 4.900 4.920 4.870 4.910 549,497 -0.01(-0.20%)
Mar 02, 2017 4.930 4.940 4.890 4.920 792,817 -0.01(-0.20%)
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.