Skip to main content

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.660 +0.020 (+0.76%)
Official Closing Price Updated: 8:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 2.640 2.690 2.630 2.660 758,131 -0.01(-0.37%)
Feb 20, 2024 2.690 2.691 2.660 2.670 519,735 +0.00(+0.00%)
Feb 16, 2024 2.690 2.700 2.670 2.670 616,702 -0.03(-1.11%)
Feb 15, 2024 2.680 2.710 2.680 2.700 503,401 +0.02(+0.75%)
Feb 14, 2024 2.680 2.700 2.670 2.680 631,371 +0.00(+0.00%)
Feb 13, 2024 2.670 2.690 2.670 2.680 633,440 +0.00(+0.00%)
Feb 12, 2024 2.670 2.690 2.670 2.680 643,285 +0.01(+0.37%)
Feb 09, 2024 2.690 2.690 2.660 2.670 396,269 -0.01(-0.37%)
Feb 08, 2024 2.670 2.695 2.650 2.680 393,358 +0.02(+0.75%)
Feb 07, 2024 2.680 2.680 2.650 2.660 720,544 -0.01(-0.37%)
Feb 06, 2024 2.640 2.680 2.631 2.670 709,389 +0.03(+1.14%)
Feb 05, 2024 2.630 2.640 2.620 2.640 757,670 +0.00(+0.00%)
Feb 02, 2024 2.670 2.683 2.630 2.640 1,387,953 -0.03(-1.12%)
Feb 01, 2024 2.670 2.690 2.650 2.670 901,776 +0.02(+0.75%)
Jan 31, 2024 2.680 2.690 2.650 2.650 1,110,111 -0.02(-0.75%)
Jan 30, 2024 2.670 2.680 2.640 2.670 444,781 +0.00(+0.00%)
Jan 29, 2024 2.630 2.680 2.625 2.670 784,783 +0.04(+1.52%)
Jan 26, 2024 2.650 2.650 2.600 2.630 790,013 -0.02(-0.75%)
Jan 25, 2024 2.650 2.660 2.620 2.650 1,305,564 +0.00(+0.00%)
Jan 24, 2024 2.630 2.660 2.630 2.650 910,463 +0.03(+1.15%)
Jan 23, 2024 2.660 2.675 2.590 2.620 929,861 -0.05(-1.87%)
Jan 22, 2024 2.670 2.680 2.650 2.670 953,086 +0.02(+0.75%)
Jan 19, 2024 2.690 2.690 2.600 2.650 5,313,610 -0.03(-1.12%)
Jan 18, 2024 2.680 2.680 2.660 2.680 687,036 +0.02(+0.75%)
Jan 17, 2024 2.700 2.710 2.640 2.660 991,507 -0.04(-1.48%)
Jan 16, 2024 2.770 2.775 2.700 2.700 1,128,643 -0.06(-2.17%)
Jan 12, 2024 2.770 2.780 2.760 2.760 360,374 -0.01(-0.36%)
Jan 11, 2024 2.760 2.790 2.750 2.770 716,139 +0.01(+0.36%)
Jan 10, 2024 2.780 2.790 2.760 2.760 772,071 -0.01(-0.36%)
Jan 09, 2024 2.780 2.780 2.750 2.770 475,113 +0.01(+0.36%)
Jan 08, 2024 2.790 2.810 2.760 2.760 719,992 -0.02(-0.72%)
Jan 05, 2024 2.810 2.810 2.780 2.780 685,294 -0.02(-0.71%)
Jan 04, 2024 2.730 2.840 2.730 2.800 3,945,294 +0.08(+2.94%)
Jan 03, 2024 2.720 2.750 2.710 2.720 876,219 +0.00(+0.00%)
Jan 02, 2024 2.710 2.730 2.700 2.720 624,106 +0.01(+0.37%)
Dec 29, 2023 2.740 2.750 2.690 2.710 1,930,416 -0.04(-1.45%)
Dec 28, 2023 2.790 2.800 2.740 2.750 846,839 -0.05(-1.79%)
Dec 27, 2023 2.810 2.830 2.800 2.800 519,209 -0.02(-0.71%)
Dec 26, 2023 2.800 2.820 2.790 2.820 784,771 +0.03(+1.08%)
Dec 22, 2023 2.800 2.800 2.770 2.790 646,736 +0.01(+0.36%)
Dec 21, 2023 2.780 2.800 2.760 2.780 590,005 +0.01(+0.36%)
Dec 20, 2023 2.790 2.810 2.750 2.770 1,038,451 -0.01(-0.36%)
Dec 19, 2023 2.780 2.790 2.760 2.780 920,130 +0.01(+0.36%)
Dec 18, 2023 2.760 2.770 2.750 2.770 1,351,503 +0.01(+0.36%)
Dec 15, 2023 2.770 2.780 2.760 2.760 640,033 -0.01(-0.36%)
Dec 14, 2023 2.800 2.820 2.760 2.770 783,784 -0.02(-0.72%)
Dec 13, 2023 2.750 2.800 2.720 2.790 1,324,133 +0.04(+1.45%)
Dec 12, 2023 2.740 2.770 2.730 2.750 1,533,605 +0.02(+0.73%)
Dec 11, 2023 2.750 2.760 2.710 2.730 552,670 +0.00(+0.00%)
Dec 08, 2023 2.740 2.760 2.730 2.730 404,009 -0.01(-0.36%)
Dec 07, 2023 2.740 2.760 2.730 2.740 677,270 +0.01(+0.37%)
Dec 06, 2023 2.800 2.800 2.730 2.730 790,366 -0.05(-1.80%)
Dec 05, 2023 2.740 2.810 2.740 2.780 2,249,662 +0.04(+1.46%)
Dec 04, 2023 2.760 2.760 2.710 2.740 1,389,232 -0.02(-0.72%)
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.