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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 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 28, 2004 5.850 5.850 5.750 5.790 673,100 +0.03(+0.52%)
May 27, 2004 5.880 5.890 5.760 5.760 1,343,100 -0.05(-0.86%)
May 26, 2004 5.770 5.830 5.720 5.810 1,352,000 +0.05(+0.87%)
May 25, 2004 5.750 5.800 5.710 5.760 1,276,200 +0.07(+1.23%)
May 24, 2004 5.590 5.720 5.590 5.690 1,877,200 +0.12(+2.15%)
May 21, 2004 5.510 5.630 5.500 5.570 2,406,500 +0.13(+2.39%)
May 20, 2004 5.360 5.460 5.270 5.440 727,500 +0.09(+1.68%)
May 19, 2004 5.350 5.440 5.340 5.350 1,126,800 +0.03(+0.56%)
May 18, 2004 5.320 5.390 5.260 5.320 605,000 -0.01(-0.19%)
May 17, 2004 5.220 5.350 5.220 5.330 1,084,500 +0.12(+2.30%)
May 14, 2004 5.150 5.270 5.150 5.210 707,100 +0.03(+0.58%)
May 13, 2004 5.150 5.230 5.150 5.180 899,700 -0.07(-1.33%)
May 12, 2004 5.310 5.350 5.160 5.250 1,237,700 -0.06(-1.13%)
May 11, 2004 5.130 5.330 5.120 5.310 1,130,000 +0.13(+2.51%)
May 10, 2004 5.050 5.220 5.050 5.180 2,246,000 -0.09(-1.71%)
May 07, 2004 5.350 5.390 5.250 5.270 1,958,700 -0.18(-3.30%)
May 06, 2004 5.630 5.660 5.410 5.450 1,103,600 -0.22(-3.88%)
May 05, 2004 5.600 5.700 5.600 5.670 1,223,700 +0.11(+1.98%)
May 04, 2004 5.510 5.590 5.510 5.560 990,200 +0.09(+1.65%)
May 03, 2004 5.360 5.480 5.350 5.470 1,167,000 +0.10(+1.86%)
Apr 30, 2004 5.300 5.430 5.300 5.370 1,204,300 +0.09(+1.70%)
Apr 29, 2004 5.210 5.350 5.200 5.280 1,445,500 +0.02(+0.38%)
Apr 28, 2004 5.370 5.410 5.210 5.260 1,953,000 -0.15(-2.77%)
Apr 27, 2004 5.420 5.490 5.390 5.410 2,106,500 -0.10(-1.81%)
Apr 26, 2004 5.620 5.670 5.460 5.510 1,841,900 -0.11(-1.96%)
Apr 23, 2004 5.710 5.740 5.600 5.620 1,543,000 -0.13(-2.26%)
Apr 22, 2004 5.580 5.750 5.530 5.750 1,710,900 +0.17(+3.05%)
Apr 21, 2004 5.450 5.630 5.380 5.580 3,315,800 +0.05(+0.90%)
Apr 20, 2004 5.720 5.750 5.530 5.530 2,861,900 -0.27(-4.66%)
Apr 19, 2004 5.820 5.850 5.720 5.800 3,175,100 -0.17(-2.85%)
Apr 16, 2004 5.800 6.010 5.760 5.970 1,604,300 +0.18(+3.11%)
Apr 15, 2004 5.750 5.790 5.650 5.790 2,349,800 -0.01(-0.17%)
Apr 14, 2004 5.500 6.100 5.470 5.800 5,353,500 -0.32(-5.23%)
Apr 13, 2004 6.230 6.250 6.060 6.120 2,258,300 -0.15(-2.39%)
Apr 12, 2004 6.300 6.320 6.250 6.270 837,700 -0.03(-0.48%)
Apr 08, 2004 6.340 6.340 6.290 6.300 518,100 -0.04(-0.63%)
Apr 07, 2004 6.250 6.340 6.240 6.340 871,800 +0.05(+0.79%)
Apr 06, 2004 6.290 6.350 6.240 6.290 1,021,400 -0.06(-0.94%)
Apr 05, 2004 6.420 6.420 6.260 6.350 1,355,400 -0.10(-1.55%)
Apr 02, 2004 6.430 6.520 6.410 6.450 782,800 -0.08(-1.23%)
Apr 01, 2004 6.550 6.570 6.500 6.530 450,800 -0.02(-0.31%)
Mar 31, 2004 6.450 6.560 6.450 6.550 504,800 +0.11(+1.71%)
Mar 30, 2004 6.460 6.490 6.430 6.440 426,900 -0.02(-0.31%)
Mar 29, 2004 6.460 6.500 6.450 6.460 440,600 -0.06(-0.92%)
Mar 26, 2004 6.500 6.570 6.500 6.520 403,000 +0.02(+0.31%)
Mar 25, 2004 6.550 6.580 6.470 6.500 461,900 -0.03(-0.46%)
Mar 24, 2004 6.610 6.620 6.510 6.530 585,800 -0.06(-0.91%)
Mar 23, 2004 6.670 6.670 6.530 6.590 424,400 -0.06(-0.90%)
Mar 22, 2004 6.640 6.680 6.560 6.650 537,800 -0.05(-0.75%)
Mar 19, 2004 6.600 6.700 6.600 6.700 477,300 +0.10(+1.52%)
Mar 18, 2004 6.600 6.610 6.550 6.600 424,600 +0.01(+0.15%)
Mar 17, 2004 6.590 6.600 6.540 6.590 498,500 +0.07(+1.07%)
Mar 16, 2004 6.530 6.600 6.450 6.520 509,500 +0.00(+0.00%)
Mar 15, 2004 6.420 6.520 6.400 6.520 654,300 +0.13(+2.03%)
Mar 12, 2004 6.400 6.440 6.350 6.390 528,000 -0.02(-0.31%)
Mar 11, 2004 6.460 6.470 6.400 6.410 682,100 -0.08(-1.23%)
Mar 10, 2004 6.520 6.550 6.460 6.490 548,500 -0.06(-0.92%)
Mar 09, 2004 6.490 6.630 6.480 6.550 720,200 +0.06(+0.92%)
Mar 08, 2004 6.530 6.560 6.480 6.490 718,600 +0.00(+0.00%)
Mar 05, 2004 6.370 6.510 6.310 6.490 1,179,100 +0.22(+3.51%)
Mar 04, 2004 6.230 6.290 6.220 6.270 1,478,500 -0.03(-0.48%)
Mar 03, 2004 6.440 6.440 6.210 6.300 2,058,700 -0.14(-2.17%)
Mar 02, 2004 6.550 6.550 6.440 6.440 1,070,500 -0.12(-1.83%)
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.