Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.640 +0.050 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2020 3.660 3.680 3.630 3.680 963,200 +0.04(+1.10%)
May 28, 2020 3.630 3.660 3.620 3.640 696,066 +0.02(+0.55%)
May 27, 2020 3.610 3.630 3.560 3.620 1,813,365 +0.02(+0.56%)
May 26, 2020 3.590 3.660 3.590 3.600 1,144,324 +0.02(+0.56%)
May 22, 2020 3.530 3.600 3.520 3.580 651,300 +0.05(+1.42%)
May 21, 2020 3.510 3.550 3.500 3.530 571,442 +0.00(+0.00%)
May 20, 2020 3.480 3.550 3.480 3.530 1,250,556 +0.01(+0.28%)
May 19, 2020 3.490 3.550 3.490 3.520 1,018,435 +0.01(+0.28%)
May 18, 2020 3.500 3.550 3.490 3.510 1,308,515 +0.05(+1.45%)
May 15, 2020 3.470 3.490 3.450 3.460 754,100 -0.01(-0.29%)
May 14, 2020 3.450 3.480 3.420 3.470 679,419 +0.00(+0.00%)
May 13, 2020 3.560 3.570 3.460 3.470 968,654 -0.09(-2.53%)
May 12, 2020 3.550 3.587 3.540 3.560 675,571 +0.00(+0.00%)
May 11, 2020 3.560 3.580 3.520 3.560 862,928 +0.00(+0.00%)
May 08, 2020 3.550 3.570 3.530 3.560 674,800 +0.03(+0.85%)
May 07, 2020 3.520 3.540 3.510 3.530 902,198 +0.02(+0.57%)
May 06, 2020 3.530 3.560 3.510 3.510 807,382 -0.03(-0.85%)
May 05, 2020 3.550 3.580 3.531 3.540 1,065,654 +0.00(+0.00%)
May 04, 2020 3.530 3.540 3.490 3.540 494,745 -0.02(-0.56%)
May 01, 2020 3.460 3.560 3.450 3.560 1,256,200 +0.03(+0.85%)
Apr 30, 2020 3.540 3.540 3.490 3.530 927,978 +0.03(+0.86%)
Apr 29, 2020 3.460 3.520 3.460 3.500 957,587 +0.06(+1.74%)
Apr 28, 2020 3.450 3.480 3.430 3.440 728,807 +0.02(+0.58%)
Apr 27, 2020 3.430 3.458 3.410 3.420 671,866 -0.01(-0.29%)
Apr 24, 2020 3.440 3.465 3.420 3.430 705,200 +0.00(+0.00%)
Apr 23, 2020 3.430 3.460 3.410 3.430 544,939 +0.03(+0.88%)
Apr 22, 2020 3.420 3.450 3.390 3.400 648,776 +0.02(+0.59%)
Apr 21, 2020 3.370 3.430 3.370 3.380 370,792 -0.03(-0.88%)
Apr 20, 2020 3.450 3.470 3.390 3.410 1,226,186 -0.06(-1.73%)
Apr 17, 2020 3.520 3.540 3.470 3.470 870,400 -0.03(-0.86%)
Apr 16, 2020 3.480 3.520 3.440 3.500 1,071,952 +0.02(+0.57%)
Apr 15, 2020 3.550 3.560 3.470 3.480 697,528 -0.10(-2.79%)
Apr 14, 2020 3.550 3.610 3.540 3.580 818,977 +0.07(+1.99%)
Apr 13, 2020 3.520 3.580 3.485 3.510 720,456 -0.02(-0.57%)
Apr 09, 2020 3.530 3.600 3.480 3.530 1,214,400 +0.08(+2.32%)
Apr 08, 2020 3.400 3.530 3.385 3.450 922,295 +0.06(+1.62%)
Apr 07, 2020 3.390 3.480 3.380 3.395 1,122,114 +0.06(+1.65%)
Apr 06, 2020 3.370 3.400 3.290 3.340 1,021,843 +0.04(+1.21%)
Apr 03, 2020 3.330 3.360 3.280 3.300 938,100 -0.03(-0.90%)
Apr 02, 2020 3.300 3.420 3.300 3.330 734,612 +0.00(+0.00%)
Apr 01, 2020 3.300 3.360 3.280 3.330 1,286,665 -0.05(-1.48%)
Mar 31, 2020 3.390 3.450 3.375 3.380 1,734,665 -0.01(-0.29%)
Mar 30, 2020 3.340 3.430 3.330 3.390 785,433 +0.01(+0.30%)
Mar 27, 2020 3.340 3.500 3.280 3.380 1,152,100 -0.05(-1.46%)
Mar 26, 2020 3.330 3.460 3.330 3.430 1,375,087 +0.10(+3.00%)
Mar 25, 2020 3.290 3.460 3.250 3.330 1,562,678 +0.08(+2.46%)
Mar 24, 2020 3.120 3.340 3.120 3.250 1,234,156 +0.25(+8.33%)
Mar 23, 2020 3.030 3.080 2.920 3.000 4,005,528 -0.26(-7.98%)
Mar 20, 2020 3.170 3.400 3.160 3.260 2,081,700 +0.18(+5.84%)
Mar 19, 2020 2.610 3.200 2.600 3.080 2,640,534 +0.17(+5.84%)
Mar 18, 2020 3.250 3.270 2.910 2.910 3,376,499 -0.56(-16.14%)
Mar 17, 2020 3.340 3.490 3.320 3.470 1,575,072 +0.12(+3.58%)
Mar 16, 2020 3.330 3.467 3.030 3.350 1,654,596 -0.37(-9.95%)
Mar 13, 2020 3.760 3.829 3.640 3.720 1,691,300 +0.14(+3.91%)
Mar 12, 2020 3.600 3.810 3.360 3.580 2,644,448 -0.38(-9.60%)
Mar 11, 2020 4.070 4.090 3.930 3.960 1,731,168 -0.12(-2.94%)
Mar 10, 2020 4.100 4.120 4.020 4.080 1,522,343 +0.04(+0.99%)
Mar 09, 2020 4.100 4.140 4.020 4.040 1,894,898 -0.18(-4.27%)
Mar 06, 2020 4.130 4.240 4.120 4.220 2,736,300 +0.06(+1.44%)
Mar 05, 2020 4.200 4.220 4.150 4.160 941,770 -0.08(-1.89%)
Mar 04, 2020 4.220 4.250 4.200 4.240 801,509 +0.05(+1.19%)
Mar 03, 2020 4.240 4.240 4.170 4.190 930,074 +0.01(+0.24%)
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.