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
)
2.760
-0.030 (-1.08%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 24, 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 (%)
Jul 24, 2024
2.790
2.800
2.720
2.760
1,420,027
-0.06(-2.13%)
Jul 23, 2024
2.830
2.840
2.800
2.820
536,610
-0.01(-0.35%)
Jul 22, 2024
2.820
2.830
2.810
2.830
537,680
+0.00(+0.00%)
Jul 19, 2024
2.800
2.850
2.760
2.830
5,349,151
+0.05(+1.80%)
Jul 18, 2024
2.820
2.850
2.750
2.780
1,388,762
-0.04(-1.42%)
Jul 17, 2024
2.820
2.860
2.800
2.820
1,179,433
-0.01(-0.35%)
Jul 16, 2024
2.810
2.850
2.800
2.830
1,398,737
+0.03(+1.07%)
Jul 15, 2024
2.760
2.810
2.760
2.800
1,815,947
+0.04(+1.45%)
Jul 12, 2024
2.760
2.760
2.745
2.760
646,276
+0.02(+0.73%)
Jul 11, 2024
2.750
2.760
2.730
2.740
586,180
-0.01(-0.36%)
Jul 10, 2024
2.710
2.750
2.705
2.750
1,275,024
+0.04(+1.48%)
Jul 09, 2024
2.660
2.710
2.650
2.710
888,820
+0.05(+1.88%)
Jul 08, 2024
2.650
2.670
2.630
2.660
923,371
-0.01(-0.37%)
Jul 05, 2024
2.670
2.680
2.650
2.670
515,873
+0.00(+0.00%)
Jul 03, 2024
2.660
2.690
2.650
2.670
627,611
-0.03(-1.11%)
Jul 02, 2024
2.680
2.700
2.670
2.700
550,478
+0.02(+0.75%)
Jul 01, 2024
2.690
2.700
2.660
2.680
658,917
+0.00(+0.00%)
Jun 28, 2024
2.680
2.720
2.640
2.680
1,065,441
+0.03(+1.13%)
Jun 27, 2024
2.620
2.680
2.620
2.650
667,273
+0.02(+0.76%)
Jun 26, 2024
2.630
2.650
2.610
2.630
473,240
+0.00(+0.00%)
Jun 25, 2024
2.640
2.650
2.610
2.630
547,393
+0.01(+0.38%)
Jun 24, 2024
2.650
2.660
2.620
2.620
753,586
-0.04(-1.50%)
Jun 21, 2024
2.660
2.670
2.645
2.660
311,883
-0.01(-0.45%)
Jun 20, 2024
2.672
2.692
2.662
2.672
568,644
-0.02(-0.74%)
Jun 18, 2024
2.662
2.692
2.642
2.692
659,041
+0.02(+0.74%)
Jun 17, 2024
2.642
2.672
2.633
2.672
409,550
+0.04(+1.50%)
Jun 14, 2024
2.672
2.672
2.623
2.632
565,407
-0.04(-1.48%)
Jun 13, 2024
2.662
2.672
2.642
2.672
916,575
+0.02(+0.75%)
Jun 12, 2024
2.652
2.662
2.642
2.652
724,803
+0.01(+0.37%)
Jun 11, 2024
2.632
2.642
2.627
2.642
449,767
+0.02(+0.75%)
Jun 10, 2024
2.623
2.632
2.613
2.623
362,847
+0.02(+0.76%)
Jun 07, 2024
2.613
2.632
2.593
2.603
565,549
-0.01(-0.38%)
Jun 06, 2024
2.613
2.642
2.603
2.613
489,026
-0.02(-0.75%)
Jun 05, 2024
2.613
2.652
2.613
2.632
617,751
+0.01(+0.38%)
Jun 04, 2024
2.623
2.632
2.593
2.623
430,519
+0.01(+0.38%)
Jun 03, 2024
2.613
2.632
2.603
2.613
509,188
-0.01(-0.38%)
May 31, 2024
2.613
2.632
2.603
2.623
868,215
+0.04(+1.53%)
May 30, 2024
2.583
2.603
2.573
2.583
536,491
+0.00(+0.00%)
May 29, 2024
2.613
2.623
2.573
2.583
524,705
-0.04(-1.51%)
May 28, 2024
2.652
2.652
2.603
2.623
573,030
-0.01(-0.38%)
May 24, 2024
2.632
2.642
2.603
2.632
782,404
+0.00(+0.00%)
May 23, 2024
2.632
2.652
2.618
2.632
1,772,171
+0.00(+0.00%)
May 22, 2024
2.623
2.642
2.613
2.632
842,152
+0.01(+0.30%)
May 21, 2024
2.585
2.624
2.571
2.624
900,420
+0.04(+1.52%)
May 20, 2024
2.556
2.585
2.551
2.585
874,733
+0.05(+1.93%)
May 17, 2024
2.546
2.566
2.536
2.536
844,179
-0.03(-1.15%)
May 16, 2024
2.585
2.595
2.546
2.566
1,191,214
-0.03(-1.13%)
May 15, 2024
2.556
2.595
2.556
2.595
1,182,179
+0.05(+1.92%)
May 14, 2024
2.527
2.556
2.517
2.546
698,301
+0.02(+0.77%)
May 13, 2024
2.527
2.536
2.507
2.527
741,658
+0.00(+0.00%)
May 10, 2024
2.566
2.575
2.507
2.527
1,022,436
-0.03(-1.15%)
May 09, 2024
2.556
2.566
2.546
2.556
557,905
+0.01(+0.38%)
May 08, 2024
2.507
2.546
2.507
2.546
617,777
+0.03(+1.17%)
May 07, 2024
2.566
2.566
2.507
2.517
2,176,925
-0.04(-1.53%)
May 06, 2024
2.527
2.556
2.522
2.556
1,021,373
+0.04(+1.56%)
May 03, 2024
2.497
2.527
2.497
2.517
804,598
+0.03(+1.18%)
May 02, 2024
2.458
2.487
2.458
2.487
539,770
+0.04(+1.60%)
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
.