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 )

17.49 +0.18 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 28, 2018 2.254 2.265 2.249 2.265 1,135,172 +0.02(+0.73%)
Sep 27, 2018 2.243 2.265 2.243 2.249 839,262 +0.01(+0.24%)
Sep 26, 2018 2.265 2.265 2.243 2.243 1,298,401 -0.02(-0.73%)
Sep 25, 2018 2.254 2.271 2.238 2.260 1,262,620 +0.00(+0.00%)
Sep 24, 2018 2.238 2.265 2.238 2.260 995,658 +0.02(+0.98%)
Sep 21, 2018 2.249 2.265 2.238 2.238 1,695,174 -0.01(-0.61%)
Sep 20, 2018 2.246 2.262 2.241 2.251 1,206,622 +0.01(+0.24%)
Sep 19, 2018 2.235 2.246 2.230 2.246 932,821 +0.01(+0.24%)
Sep 18, 2018 2.224 2.241 2.224 2.241 925,205 +0.02(+0.73%)
Sep 17, 2018 2.241 2.249 2.219 2.224 1,140,638 -0.02(-0.97%)
Sep 14, 2018 2.262 2.268 2.241 2.246 1,242,703 -0.01(-0.24%)
Sep 13, 2018 2.246 2.251 2.246 2.251 647,287 +0.01(+0.36%)
Sep 12, 2018 2.241 2.257 2.235 2.243 2,712,516 +0.00(+0.12%)
Sep 11, 2018 2.230 2.246 2.214 2.241 2,660,113 +0.01(+0.49%)
Sep 10, 2018 2.219 2.230 2.214 2.230 852,204 +0.01(+0.24%)
Sep 07, 2018 2.235 2.235 2.219 2.224 2,562,085 -0.02(-0.73%)
Sep 06, 2018 2.251 2.262 2.235 2.241 2,000,523 -0.02(-0.96%)
Sep 05, 2018 2.257 2.268 2.251 2.262 968,372 +0.01(+0.24%)
Sep 04, 2018 2.279 2.279 2.251 2.257 1,268,265 -0.02(-0.95%)
Aug 31, 2018 2.279 2.279 2.279 0 +0.00(+0.00%)
Aug 30, 2018 2.284 2.295 2.279 2.279 1,001,941 -0.01(-0.47%)
Aug 29, 2018 2.289 2.306 2.289 2.289 1,164,607 +0.00(+0.00%)
Aug 28, 2018 2.300 2.300 2.289 2.289 1,459,387 -0.01(-0.47%)
Aug 27, 2018 2.295 2.300 2.289 2.300 991,843 +0.01(+0.24%)
Aug 24, 2018 2.289 2.295 2.279 2.295 1,469,051 +0.02(+0.83%)
Aug 23, 2018 2.284 2.289 2.268 2.276 1,584,312 -0.02(-0.83%)
Aug 22, 2018 2.300 2.300 2.284 2.295 1,049,877 -0.01(-0.24%)
Aug 21, 2018 2.284 2.300 2.279 2.300 866,738 +0.01(+0.47%)
Aug 20, 2018 2.289 2.295 2.279 2.289 1,141,167 +0.02(+0.72%)
Aug 17, 2018 2.273 2.284 2.268 2.273 1,575,405 -0.01(-0.36%)
Aug 16, 2018 2.265 2.281 2.265 2.281 795,913 +0.01(+0.59%)
Aug 15, 2018 2.254 2.276 2.249 2.268 1,394,165 +0.01(+0.36%)
Aug 14, 2018 2.281 2.287 2.254 2.260 1,619,156 -0.03(-1.18%)
Aug 13, 2018 2.276 2.292 2.260 2.287 2,152,266 +0.00(+0.00%)
Aug 10, 2018 2.292 2.297 2.265 2.287 1,393,182 -0.01(-0.47%)
Aug 09, 2018 2.297 2.308 2.293 2.297 1,075,616 -0.01(-0.23%)
Aug 08, 2018 2.287 2.308 2.285 2.303 1,110,107 +0.02(+0.94%)
Aug 07, 2018 2.271 2.287 2.265 2.281 1,662,141 +0.01(+0.24%)
Aug 06, 2018 2.276 2.287 2.265 2.276 1,660,526 -0.01(-0.47%)
Aug 03, 2018 2.287 2.297 2.287 2.287 1,039,311 -0.00(-0.12%)
Aug 02, 2018 2.324 2.324 2.287 2.289 3,072,088 -0.04(-1.73%)
Aug 01, 2018 2.319 2.330 2.303 2.330 885,763 +0.02(+0.70%)
Jul 31, 2018 2.330 2.341 2.303 2.314 2,420,151 -0.01(-0.23%)
Jul 30, 2018 2.314 2.322 2.303 2.319 755,524 +0.01(+0.47%)
Jul 27, 2018 2.314 2.319 2.308 2.308 998,236 +0.01(+0.23%)
Jul 26, 2018 2.308 2.319 2.303 2.303 1,143,435 -0.01(-0.47%)
Jul 25, 2018 2.319 2.324 2.308 2.314 1,232,368 -0.01(-0.23%)
Jul 24, 2018 2.335 2.341 2.314 2.319 1,092,851 -0.02(-0.69%)
Jul 23, 2018 2.324 2.335 2.314 2.335 1,150,165 +0.02(+0.93%)
Jul 20, 2018 2.314 2.324 2.314 2.314 991,486 +0.01(+0.35%)
Jul 19, 2018 2.322 2.326 2.306 2.306 1,783,299 -0.02(-0.80%)
Jul 18, 2018 2.327 2.338 2.322 2.324 1,047,663 +0.01(+0.35%)
Jul 17, 2018 2.327 2.332 2.316 2.316 948,975 -0.01(-0.46%)
Jul 16, 2018 2.327 2.338 2.327 2.327 1,261,982 -0.00(-0.11%)
Jul 13, 2018 2.332 2.338 2.311 2.330 1,169,861 -0.00(-0.11%)
Jul 12, 2018 2.322 2.332 2.322 2.332 643,010 +0.01(+0.46%)
Jul 11, 2018 2.332 2.338 2.316 2.322 912,789 -0.01(-0.46%)
Jul 10, 2018 2.322 2.338 2.322 2.332 1,118,412 +0.01(+0.46%)
Jul 09, 2018 2.322 2.332 2.322 2.322 1,134,063 +0.01(+0.23%)
Jul 06, 2018 2.322 2.332 2.316 2.316 1,386,041 -0.01(-0.46%)
Jul 05, 2018 2.316 2.332 2.311 2.327 796,122 +0.00(+0.00%)
Jul 03, 2018 2.327 2.327 2.327 0 +0.01(+0.46%)
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.