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 31, 2018
4.490
4.520
4.490
4.500
783,296
+0.01(+0.22%)
May 30, 2018
4.460
4.490
4.450
4.490
719,160
+0.04(+0.90%)
May 29, 2018
4.420
4.460
4.420
4.450
615,271
+0.02(+0.45%)
May 25, 2018
4.430
4.430
4.430
0
-0.04(-0.89%)
May 24, 2018
4.460
4.470
4.450
4.470
476,223
+0.01(+0.22%)
May 23, 2018
4.460
4.470
4.440
4.460
584,016
-0.03(-0.56%)
May 22, 2018
4.480
4.500
4.470
4.485
1,021,533
-0.02(-0.55%)
May 21, 2018
4.480
4.520
4.480
4.510
698,730
+0.03(+0.67%)
May 18, 2018
4.500
4.500
4.470
4.480
538,279
-0.03(-0.67%)
May 17, 2018
4.490
4.510
4.480
4.510
625,811
+0.01(+0.22%)
May 16, 2018
4.490
4.510
4.470
4.500
419,597
+0.01(+0.22%)
May 15, 2018
4.500
4.508
4.460
4.490
772,562
-0.05(-1.10%)
May 14, 2018
4.510
4.550
4.500
4.540
912,039
+0.03(+0.67%)
May 11, 2018
4.500
4.520
4.490
4.510
703,564
+0.02(+0.45%)
May 10, 2018
4.510
4.530
4.490
4.490
1,311,516
+0.00(+0.00%)
May 09, 2018
4.460
4.510
4.440
4.490
1,804,195
+0.02(+0.45%)
May 08, 2018
4.440
4.470
4.424
4.470
1,626,143
+0.01(+0.22%)
May 07, 2018
4.440
4.480
4.430
4.460
2,739,130
-0.02(-0.45%)
May 04, 2018
4.550
4.560
4.440
4.480
4,599,391
-0.10(-2.18%)
May 03, 2018
4.580
4.600
4.570
4.580
353,337
+0.01(+0.22%)
May 02, 2018
4.570
4.600
4.550
4.570
527,803
+0.00(+0.00%)
May 01, 2018
4.570
4.600
4.560
4.570
486,038
+0.00(+0.00%)
Apr 30, 2018
4.600
4.600
4.570
4.570
421,687
-0.01(-0.22%)
Apr 27, 2018
4.600
4.600
4.560
4.580
566,501
+0.01(+0.22%)
Apr 26, 2018
4.580
4.600
4.570
4.570
609,802
-0.01(-0.22%)
Apr 25, 2018
4.600
4.620
4.580
4.580
592,435
+0.01(+0.22%)
Apr 24, 2018
4.650
4.650
4.570
4.570
586,246
-0.05(-1.19%)
Apr 23, 2018
4.640
4.650
4.573
4.625
1,019,974
-0.01(-0.32%)
Apr 20, 2018
4.650
4.660
4.640
4.640
947,567
-0.01(-0.22%)
Apr 19, 2018
4.700
4.700
4.650
4.650
627,021
-0.07(-1.48%)
Apr 18, 2018
4.700
4.720
4.700
4.720
499,298
+0.00(+0.00%)
Apr 17, 2018
4.730
4.740
4.700
4.720
486,880
+0.00(+0.00%)
Apr 16, 2018
4.700
4.720
4.699
4.720
571,061
+0.01(+0.21%)
Apr 13, 2018
4.730
4.730
4.700
4.710
345,668
-0.00(-0.11%)
Apr 12, 2018
4.710
4.730
4.700
4.715
355,384
+0.01(+0.32%)
Apr 11, 2018
4.720
4.720
4.690
4.700
372,518
-0.01(-0.21%)
Apr 10, 2018
4.710
4.720
4.690
4.710
418,256
+0.03(+0.64%)
Apr 09, 2018
4.690
4.720
4.680
4.680
514,629
-0.02(-0.32%)
Apr 06, 2018
4.660
4.700
4.660
4.695
664,290
+0.03(+0.54%)
Apr 05, 2018
4.700
4.720
4.651
4.670
1,980,179
-0.03(-0.64%)
Apr 04, 2018
4.680
4.730
4.680
4.700
841,320
+0.00(+0.00%)
Apr 03, 2018
4.740
4.750
4.675
4.700
1,091,534
-0.03(-0.63%)
Apr 02, 2018
4.740
4.750
4.720
4.730
347,578
-0.01(-0.21%)
Mar 29, 2018
4.740
4.740
4.740
0
+0.02(+0.42%)
Mar 28, 2018
4.710
4.720
4.700
4.720
331,669
+0.00(+0.00%)
Mar 27, 2018
4.750
4.790
4.700
4.720
780,745
-0.04(-0.84%)
Mar 26, 2018
4.800
4.800
4.740
4.760
455,079
+0.03(+0.63%)
Mar 23, 2018
4.730
4.742
4.710
4.730
282,067
+0.01(+0.21%)
Mar 22, 2018
4.710
4.760
4.700
4.720
389,824
+0.00(+0.00%)
Mar 21, 2018
4.730
4.730
4.710
4.720
285,440
+0.01(+0.21%)
Mar 20, 2018
4.740
4.740
4.700
4.710
463,155
-0.02(-0.42%)
Mar 19, 2018
4.770
4.780
4.710
4.730
515,419
-0.04(-0.94%)
Mar 16, 2018
4.800
4.850
4.770
4.775
591,604
-0.04(-0.83%)
Mar 15, 2018
4.790
4.820
4.790
4.815
362,306
+0.02(+0.31%)
Mar 14, 2018
4.780
4.800
4.775
4.800
357,273
+0.02(+0.42%)
Mar 13, 2018
4.770
4.800
4.770
4.780
511,540
-0.01(-0.21%)
Mar 12, 2018
4.770
4.800
4.760
4.790
556,770
+0.01(+0.21%)
Mar 09, 2018
4.770
4.780
4.760
4.780
410,292
+0.01(+0.21%)
Mar 08, 2018
4.770
4.780
4.760
4.770
333,698
+0.02(+0.42%)
Mar 07, 2018
4.735
4.750
382,963
+0.00(+0.00%)
Mar 06, 2018
4.730
4.760
4.730
4.750
326,005
+0.03(+0.64%)
Mar 05, 2018
4.740
4.750
4.720
4.720
624,079
-0.02(-0.42%)
Mar 02, 2018
4.720
4.752
4.700
4.740
510,992
+0.01(+0.21%)
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
.