Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Asia-Pacific Income Fund, Inc
(NY:
FAX
)
2.830
+0.020 (+0.71%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
2.840
2.870
2.810
2.830
959,804
+0.02(+0.71%)
Aug 29, 2024
2.830
2.840
2.790
2.810
615,046
+0.01(+0.36%)
Aug 28, 2024
2.820
2.850
2.800
2.800
667,022
-0.02(-0.71%)
Aug 27, 2024
2.820
2.850
2.810
2.820
725,432
-0.01(-0.35%)
Aug 26, 2024
2.850
2.860
2.800
2.830
1,123,855
-0.02(-0.70%)
Aug 23, 2024
2.810
2.850
2.790
2.850
666,698
+0.02(+0.71%)
Aug 22, 2024
2.880
2.880
2.790
2.830
926,936
-0.05(-1.74%)
Aug 21, 2024
2.850
2.900
2.840
2.880
881,654
+0.02(+0.70%)
Aug 20, 2024
2.850
2.870
2.840
2.860
822,118
+0.00(+0.00%)
Aug 19, 2024
2.830
2.870
2.820
2.860
1,018,687
+0.03(+1.06%)
Aug 16, 2024
2.830
2.830
2.820
2.830
430,358
+0.00(+0.00%)
Aug 15, 2024
2.810
2.830
2.810
2.830
577,666
+0.01(+0.35%)
Aug 14, 2024
2.830
2.830
2.810
2.820
417,575
+0.00(+0.00%)
Aug 13, 2024
2.820
2.830
2.810
2.820
525,029
+0.00(+0.00%)
Aug 12, 2024
2.820
2.830
2.800
2.820
490,046
+0.00(+0.00%)
Aug 09, 2024
2.800
2.820
2.785
2.820
625,091
+0.02(+0.71%)
Aug 08, 2024
2.800
2.820
2.790
2.800
701,705
+0.00(+0.00%)
Aug 07, 2024
2.750
2.800
2.745
2.800
790,188
+0.06(+2.19%)
Aug 06, 2024
2.680
2.740
2.680
2.740
489,192
+0.07(+2.62%)
Aug 05, 2024
2.700
2.740
2.670
2.670
1,249,768
-0.11(-3.96%)
Aug 02, 2024
2.780
2.800
2.730
2.780
1,092,926
-0.02(-0.71%)
Aug 01, 2024
2.810
2.840
2.780
2.800
907,176
+0.00(+0.00%)
Jul 31, 2024
2.800
2.830
2.780
2.800
1,126,374
+0.02(+0.72%)
Jul 30, 2024
2.760
2.780
2.750
2.780
726,187
+0.02(+0.72%)
Jul 29, 2024
2.760
2.780
2.755
2.760
522,092
+0.00(+0.00%)
Jul 26, 2024
2.750
2.760
2.750
2.760
475,668
+0.00(+0.00%)
Jul 25, 2024
2.770
2.780
2.730
2.760
441,749
+0.00(+0.00%)
Jul 24, 2024
2.790
2.800
2.720
2.760
1,420,027
-0.03(-1.15%)
Jul 23, 2024
2.802
2.812
2.772
2.792
541,991
-0.01(-0.35%)
Jul 22, 2024
2.792
2.802
2.782
2.802
543,072
+0.00(+0.00%)
Jul 19, 2024
2.772
2.822
2.733
2.802
5,402,795
+0.05(+1.80%)
Jul 18, 2024
2.792
2.822
2.723
2.752
1,402,689
-0.04(-1.42%)
Jul 17, 2024
2.792
2.832
2.772
2.792
1,191,261
-0.01(-0.35%)
Jul 16, 2024
2.782
2.822
2.772
2.802
1,412,764
+0.03(+1.07%)
Jul 15, 2024
2.733
2.782
2.733
2.772
1,834,158
+0.04(+1.45%)
Jul 12, 2024
2.733
2.733
2.718
2.733
652,757
+0.02(+0.73%)
Jul 11, 2024
2.723
2.733
2.703
2.713
592,058
-0.01(-0.36%)
Jul 10, 2024
2.683
2.723
2.678
2.723
1,287,810
+0.04(+1.48%)
Jul 09, 2024
2.634
2.683
2.624
2.683
897,733
+0.05(+1.88%)
Jul 08, 2024
2.624
2.643
2.603
2.634
932,631
-0.01(-0.37%)
Jul 05, 2024
2.643
2.653
2.624
2.643
521,046
+0.00(+0.00%)
Jul 03, 2024
2.634
2.663
2.624
2.643
633,905
-0.03(-1.11%)
Jul 02, 2024
2.653
2.673
2.643
2.673
555,998
+0.02(+0.75%)
Jul 01, 2024
2.663
2.673
2.634
2.653
665,525
+0.00(+0.00%)
Jun 28, 2024
2.653
2.693
2.614
2.653
1,076,125
+0.03(+1.13%)
Jun 27, 2024
2.594
2.653
2.594
2.624
673,964
+0.02(+0.76%)
Jun 26, 2024
2.604
2.624
2.584
2.604
477,985
+0.00(+0.00%)
Jun 25, 2024
2.614
2.624
2.584
2.604
552,882
+0.01(+0.38%)
Jun 24, 2024
2.624
2.634
2.594
2.594
761,143
-0.04(-1.50%)
Jun 21, 2024
2.634
2.643
2.619
2.634
315,010
-0.01(-0.45%)
Jun 20, 2024
2.645
2.665
2.636
2.645
574,346
-0.02(-0.74%)
Jun 18, 2024
2.636
2.665
2.616
2.665
665,650
+0.02(+0.74%)
Jun 17, 2024
2.616
2.645
2.606
2.645
413,657
+0.04(+1.50%)
Jun 14, 2024
2.645
2.645
2.596
2.606
571,077
-0.04(-1.48%)
Jun 13, 2024
2.636
2.645
2.616
2.645
925,767
+0.02(+0.75%)
Jun 12, 2024
2.626
2.636
2.616
2.626
732,072
+0.01(+0.37%)
Jun 11, 2024
2.606
2.616
2.601
2.616
454,277
+0.02(+0.75%)
Jun 10, 2024
2.596
2.606
2.587
2.596
366,486
+0.02(+0.76%)
Jun 07, 2024
2.587
2.606
2.567
2.577
571,221
-0.01(-0.38%)
Jun 06, 2024
2.587
2.616
2.577
2.587
493,930
-0.02(-0.75%)
Jun 05, 2024
2.587
2.626
2.587
2.606
623,946
+0.01(+0.38%)
Jun 04, 2024
2.596
2.606
2.567
2.596
434,837
+0.01(+0.38%)
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
.