abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

2.800 +0.030 (+1.08%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.750 2.770 2.740 2.770 425,940 +0.02(+0.73%)
Mar 26, 2024 2.750 2.760 2.740 2.750 535,950 +0.02(+0.73%)
Mar 25, 2024 2.740 2.740 2.720 2.730 270,297 +0.00(+0.00%)
Mar 22, 2024 2.740 2.750 2.720 2.730 350,528 +0.00(+0.00%)
Mar 21, 2024 2.750 2.760 2.710 2.730 513,179 -0.02(-0.73%)
Mar 20, 2024 2.730 2.750 2.720 2.750 563,456 +0.00(+0.00%)
Mar 19, 2024 2.760 2.760 2.730 2.750 510,513 +0.00(+0.00%)
Mar 18, 2024 2.740 2.760 2.735 2.750 572,621 +0.01(+0.36%)
Mar 15, 2024 2.720 2.740 2.700 2.740 271,489 +0.02(+0.74%)
Mar 14, 2024 2.740 2.750 2.700 2.720 598,025 -0.01(-0.37%)
Mar 13, 2024 2.730 2.750 2.710 2.730 956,580 -0.01(-0.36%)
Mar 12, 2024 2.700 2.740 2.690 2.740 1,074,309 +0.04(+1.48%)
Mar 11, 2024 2.680 2.700 2.680 2.700 395,166 +0.01(+0.37%)
Mar 08, 2024 2.700 2.710 2.680 2.690 586,641 +0.00(+0.00%)
Mar 07, 2024 2.700 2.710 2.680 2.690 660,244 +0.01(+0.37%)
Mar 06, 2024 2.680 2.700 2.670 2.680 562,766 -0.01(-0.37%)
Mar 05, 2024 2.710 2.725 2.670 2.690 719,949 -0.04(-1.47%)
Mar 04, 2024 2.720 2.740 2.710 2.730 505,321 +0.01(+0.37%)
Mar 01, 2024 2.690 2.740 2.685 2.720 720,234 +0.03(+1.12%)
Feb 29, 2024 2.710 2.710 2.680 2.690 501,638 +0.01(+0.37%)
Feb 28, 2024 2.680 2.700 2.670 2.680 539,700 +0.00(+0.00%)
Feb 27, 2024 2.670 2.680 2.650 2.680 557,365 +0.03(+1.13%)
Feb 26, 2024 2.670 2.680 2.640 2.650 401,908 -0.02(-0.75%)
Feb 23, 2024 2.660 2.690 2.650 2.670 635,143 +0.01(+0.38%)
Feb 22, 2024 2.670 2.675 2.630 2.660 472,495 +0.00(+0.00%)
Feb 21, 2024 2.640 2.690 2.630 2.660 758,131 -0.01(-0.37%)
Feb 20, 2024 2.690 2.691 2.660 2.670 519,735 +0.00(+0.00%)
Feb 16, 2024 2.690 2.700 2.670 2.670 616,702 -0.03(-1.11%)
Feb 15, 2024 2.680 2.710 2.680 2.700 503,401 +0.02(+0.75%)
Feb 14, 2024 2.680 2.700 2.670 2.680 631,371 +0.00(+0.00%)
Feb 13, 2024 2.670 2.690 2.670 2.680 633,440 +0.00(+0.00%)
Feb 12, 2024 2.670 2.690 2.670 2.680 643,285 +0.01(+0.37%)
Feb 09, 2024 2.690 2.690 2.660 2.670 396,269 -0.01(-0.37%)
Feb 08, 2024 2.670 2.695 2.650 2.680 393,358 +0.02(+0.75%)
Feb 07, 2024 2.680 2.680 2.650 2.660 720,544 -0.01(-0.37%)
Feb 06, 2024 2.640 2.680 2.631 2.670 709,389 +0.03(+1.14%)
Feb 05, 2024 2.630 2.640 2.620 2.640 757,670 +0.00(+0.00%)
Feb 02, 2024 2.670 2.683 2.630 2.640 1,387,953 -0.03(-1.12%)
Feb 01, 2024 2.670 2.690 2.650 2.670 901,776 +0.02(+0.75%)
Jan 31, 2024 2.680 2.690 2.650 2.650 1,110,111 -0.02(-0.75%)
Jan 30, 2024 2.670 2.680 2.640 2.670 444,781 +0.00(+0.00%)
Jan 29, 2024 2.630 2.680 2.625 2.670 784,783 +0.04(+1.52%)
Jan 26, 2024 2.650 2.650 2.600 2.630 790,013 -0.02(-0.75%)
Jan 25, 2024 2.650 2.660 2.620 2.650 1,305,564 +0.00(+0.00%)
Jan 24, 2024 2.630 2.660 2.630 2.650 910,463 +0.03(+1.15%)
Jan 23, 2024 2.660 2.675 2.590 2.620 929,861 -0.05(-1.87%)
Jan 22, 2024 2.670 2.680 2.650 2.670 953,086 +0.02(+0.75%)
Jan 19, 2024 2.690 2.690 2.600 2.650 5,313,610 -0.03(-1.12%)
Jan 18, 2024 2.680 2.680 2.660 2.680 687,036 +0.02(+0.75%)
Jan 17, 2024 2.700 2.710 2.640 2.660 991,507 -0.04(-1.48%)
Jan 16, 2024 2.770 2.775 2.700 2.700 1,128,643 -0.06(-2.17%)
Jan 12, 2024 2.770 2.780 2.760 2.760 360,374 -0.01(-0.36%)
Jan 11, 2024 2.760 2.790 2.750 2.770 716,139 +0.01(+0.36%)
Jan 10, 2024 2.780 2.790 2.760 2.760 772,071 -0.01(-0.36%)
Jan 09, 2024 2.780 2.780 2.750 2.770 475,113 +0.01(+0.36%)
Jan 08, 2024 2.790 2.810 2.760 2.760 719,992 -0.02(-0.72%)
Jan 05, 2024 2.810 2.810 2.780 2.780 685,294 -0.02(-0.71%)
Jan 04, 2024 2.730 2.840 2.730 2.800 3,945,294 +0.08(+2.94%)
Jan 03, 2024 2.720 2.750 2.710 2.720 876,219 +0.00(+0.00%)
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.