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
+0.020 (+0.75%)
Official Closing 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 31, 2016
4.900
4.910
4.850
4.850
536,003
-0.02(-0.41%)
May 27, 2016
4.870
4.870
4.870
4.870
539,700
+0.03(+0.62%)
May 26, 2016
4.800
4.840
4.800
4.840
792,647
+0.04(+0.84%)
May 25, 2016
4.810
4.843
4.780
4.800
1,308,965
-0.01(-0.21%)
May 24, 2016
4.840
4.860
4.800
4.810
694,762
-0.03(-0.62%)
May 23, 2016
4.890
4.920
4.830
4.840
548,523
-0.05(-1.02%)
May 20, 2016
4.850
4.900
4.850
4.890
449,004
+0.04(+0.82%)
May 19, 2016
4.880
4.900
4.830
4.850
462,375
-0.05(-1.02%)
May 18, 2016
4.910
4.960
4.890
4.900
621,539
-0.03(-0.61%)
May 17, 2016
4.910
4.940
4.910
4.930
423,181
-0.01(-0.20%)
May 16, 2016
4.910
4.980
4.910
4.940
893,797
+0.02(+0.41%)
May 13, 2016
4.900
4.920
4.870
4.920
639,793
+0.02(+0.41%)
May 12, 2016
4.960
4.970
4.900
4.900
605,945
-0.07(-1.41%)
May 11, 2016
4.980
4.990
4.930
4.970
670,709
+0.00(+0.00%)
May 10, 2016
4.950
4.970
4.920
4.970
542,710
+0.04(+0.81%)
May 09, 2016
4.920
4.960
4.910
4.930
1,063,131
+0.01(+0.20%)
May 06, 2016
4.900
4.960
4.900
4.920
480,860
+0.02(+0.41%)
May 05, 2016
4.910
4.940
4.900
4.900
611,957
-0.01(-0.20%)
May 04, 2016
4.950
5.000
4.910
4.910
722,945
-0.07(-1.41%)
May 03, 2016
5.020
5.050
4.970
4.980
1,711,296
-0.06(-1.19%)
May 02, 2016
5.040
5.060
5.040
5.040
441,594
+0.00(+0.00%)
Apr 29, 2016
5.050
5.060
5.030
5.040
852,674
+0.00(+0.00%)
Apr 28, 2016
5.050
5.060
5.050
5.040
734,162
-0.01(-0.20%)
Apr 27, 2016
5.040
5.060
5.030
5.050
986,314
+0.00(+0.00%)
Apr 26, 2016
5.040
5.050
5.020
5.050
885,120
+0.02(+0.40%)
Apr 25, 2016
5.010
5.040
5.010
5.030
568,199
+0.00(+0.00%)
Apr 22, 2016
5.050
5.060
5.020
5.030
614,264
-0.01(-0.20%)
Apr 21, 2016
5.040
5.050
5.030
5.040
797,087
+0.01(+0.20%)
Apr 20, 2016
5.020
5.040
5.000
5.030
450,026
-0.01(-0.20%)
Apr 19, 2016
5.010
5.040
4.990
5.040
768,642
+0.03(+0.60%)
Apr 18, 2016
5.000
5.020
4.990
5.010
595,091
-0.01(-0.20%)
Apr 15, 2016
4.970
5.020
4.970
5.020
613,621
+0.04(+0.80%)
Apr 14, 2016
5.050
5.080
4.970
4.980
957,495
-0.09(-1.78%)
Apr 13, 2016
5.070
5.080
5.020
5.070
1,510,135
+0.02(+0.40%)
Apr 12, 2016
5.030
5.060
5.000
5.050
603,545
+0.05(+1.00%)
Apr 11, 2016
5.020
5.020
4.990
5.000
501,418
+0.02(+0.40%)
Apr 08, 2016
4.960
4.990
4.960
4.980
702,425
+0.02(+0.40%)
Apr 07, 2016
4.960
4.965
4.940
4.960
574,825
+0.01(+0.20%)
Apr 06, 2016
4.920
4.950
4.900
4.950
371,551
+0.05(+1.02%)
Apr 05, 2016
4.880
4.900
4.870
4.900
446,667
+0.00(+0.00%)
Apr 04, 2016
4.980
4.990
4.890
4.900
666,184
-0.09(-1.80%)
Apr 01, 2016
5.010
5.026
4.800
4.990
814,820
-0.01(-0.20%)
Mar 31, 2016
4.970
5.050
4.970
5.000
975,261
+0.01(+0.20%)
Mar 30, 2016
4.960
4.990
4.940
4.990
640,162
+0.06(+1.22%)
Mar 29, 2016
4.870
4.930
4.850
4.930
549,153
+0.08(+1.65%)
Mar 28, 2016
4.890
4.900
4.850
4.850
764,889
+0.00(+0.00%)
Mar 24, 2016
4.870
4.850
4.850
4.850
540,800
-0.06(-1.22%)
Mar 23, 2016
4.980
5.000
4.910
4.910
651,008
-0.09(-1.80%)
Mar 22, 2016
4.990
5.020
4.970
5.000
1,405,546
+0.02(+0.40%)
Mar 21, 2016
4.980
4.980
4.940
4.980
812,161
+0.00(+0.00%)
Mar 18, 2016
4.890
4.980
4.880
4.980
1,173,424
+0.07(+1.43%)
Mar 17, 2016
4.820
4.919
4.820
4.910
1,281,245
+0.10(+2.08%)
Mar 16, 2016
4.780
4.820
4.780
4.810
1,392,701
-0.03(-0.62%)
Mar 15, 2016
4.840
4.850
4.830
4.840
407,228
-0.01(-0.21%)
Mar 14, 2016
4.850
4.900
4.840
4.850
1,386,784
-0.02(-0.41%)
Mar 11, 2016
4.860
4.890
4.840
4.870
1,303,074
+0.03(+0.62%)
Mar 10, 2016
4.850
4.860
4.820
4.840
896,718
-0.01(-0.21%)
Mar 09, 2016
4.790
4.890
4.780
4.850
650,506
+0.06(+1.25%)
Mar 08, 2016
4.830
4.830
4.750
4.790
489,886
-0.02(-0.42%)
Mar 07, 2016
4.790
4.830
4.750
4.810
765,544
+0.02(+0.42%)
Mar 04, 2016
4.710
4.800
4.700
4.790
1,499,766
+0.10(+2.13%)
Mar 03, 2016
4.630
4.710
4.630
4.690
1,074,454
+0.05(+1.08%)
Mar 02, 2016
4.600
4.650
4.580
4.640
762,305
+0.03(+0.65%)
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
.