Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.700
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.