Singapore markets close in 56 minutes

Abrdn Asia-Pacific Income Fund Inc (FAX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.5300-0.0500 (-1.94%)
At close: 04:00PM EDT
2.5300 0.00 (0.00%)
After hours: 05:57PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.58002.60002.50002.53002.53001,711,100
23 Apr 20242.58002.59002.57002.58002.5800660,900
22 Apr 20242.55002.58002.53002.58002.5800575,700
22 Apr 20240.028 Dividend
19 Apr 20242.60002.60002.55002.57002.5420812,000
18 Apr 20242.61002.62002.59002.60002.5717539,300
17 Apr 20242.58002.60002.57002.59002.5618732,300
16 Apr 20242.58002.60002.53002.58002.55191,395,800
15 Apr 20242.62002.63002.56002.59002.56181,250,200
12 Apr 20242.64002.65002.62002.63002.6013934,600
11 Apr 20242.69002.70002.63002.66002.63101,232,000
10 Apr 20242.69002.71002.67002.68002.6508556,800
09 Apr 20242.71002.73002.69002.70002.6706611,000
08 Apr 20242.69002.71002.67002.71002.6805706,600
05 Apr 20242.68002.70002.67002.68002.6508820,100
04 Apr 20242.68002.71002.67002.69002.6607821,600
03 Apr 20242.71002.74002.67002.69002.6607963,200
02 Apr 20242.78002.79002.70002.72002.69041,973,800
01 Apr 20242.79002.80002.77002.78002.7497585,500
28 Mar 20242.79002.80002.76002.80002.76951,085,500
27 Mar 20242.75002.77002.74002.77002.7398425,900
26 Mar 20242.75002.76002.74002.75002.7200536,000
25 Mar 20242.74002.74002.72002.73002.7003270,300
22 Mar 20242.74002.75002.72002.73002.7003350,200
21 Mar 20242.75002.76002.71002.73002.7003513,200
20 Mar 20242.73002.75002.72002.75002.7200563,500
20 Mar 20240.028 Dividend
19 Mar 20242.76002.76002.73002.75002.6923511,100
18 Mar 20242.74002.76002.74002.75002.6923572,600
15 Mar 20242.72002.74002.70002.74002.6826271,500
14 Mar 20242.74002.75002.70002.72002.6630598,000
13 Mar 20242.73002.75002.71002.73002.6728957,200
12 Mar 20242.70002.74002.69002.74002.68261,074,600
11 Mar 20242.68002.70002.68002.70002.6434395,200
08 Mar 20242.70002.71002.68002.69002.6336586,600
07 Mar 20242.70002.71002.68002.69002.6336660,200
06 Mar 20242.68002.70002.67002.68002.6238562,800
05 Mar 20242.71002.73002.67002.69002.6336719,900
04 Mar 20242.72002.74002.71002.73002.6728505,300
01 Mar 20242.69002.74002.69002.72002.6630720,200
29 Feb 20242.71002.71002.68002.69002.6336501,600
28 Feb 20242.68002.70002.67002.68002.6238539,700
27 Feb 20242.67002.68002.65002.68002.6238557,400
26 Feb 20242.67002.68002.64002.65002.5944401,900
23 Feb 20242.66002.69002.65002.67002.6140635,100
22 Feb 20242.67002.68002.63002.66002.6042472,500
21 Feb 20242.64002.69002.63002.66002.6042758,100
21 Feb 20240.028 Dividend
20 Feb 20242.69002.69002.66002.67002.5866519,700
16 Feb 20242.69002.70002.67002.67002.5866616,700
15 Feb 20242.68002.71002.68002.70002.6157503,400
14 Feb 20242.68002.70002.67002.68002.5963631,400
13 Feb 20242.67002.69002.67002.68002.5963633,400
12 Feb 20242.67002.69002.67002.68002.5963646,300
09 Feb 20242.69002.69002.66002.67002.5866396,300
08 Feb 20242.67002.70002.65002.68002.5963393,400
07 Feb 20242.68002.68002.65002.66002.5769720,500
06 Feb 20242.64002.68002.63002.67002.5866709,400
05 Feb 20242.63002.64002.62002.64002.5575757,700
02 Feb 20242.67002.68002.63002.64002.55751,388,000
01 Feb 20242.67002.69002.65002.67002.5866901,800
31 Jan 20242.68002.69002.65002.65002.56721,110,100
30 Jan 20242.67002.68002.64002.67002.5866444,800
29 Jan 20242.63002.68002.63002.67002.5866784,800
26 Jan 20242.65002.65002.60002.63002.5479790,000
25 Jan 20242.65002.66002.62002.65002.56721,305,600
24 Jan 20242.63002.66002.63002.65002.5672910,500
23 Jan 20242.66002.68002.59002.62002.5382934,900
23 Jan 20240.028 Dividend
22 Jan 20242.67002.68002.65002.67002.5595953,400
19 Jan 20242.69002.69002.60002.65002.54035,306,800
18 Jan 20242.68002.68002.66002.68002.5691687,000
17 Jan 20242.70002.71002.64002.66002.5499991,500
16 Jan 20242.77002.78002.70002.70002.58821,128,600
12 Jan 20242.77002.78002.76002.76002.6458360,400
11 Jan 20242.76002.79002.75002.77002.6553716,100
10 Jan 20242.78002.79002.76002.76002.6458772,100
09 Jan 20242.78002.78002.75002.77002.6553475,100
08 Jan 20242.79002.81002.76002.76002.6458720,000
05 Jan 20242.81002.81002.78002.78002.6649685,300
04 Jan 20242.73002.84002.73002.80002.68413,945,800
03 Jan 20242.72002.75002.71002.72002.6074876,200
02 Jan 20242.71002.73002.70002.72002.6074624,100
29 Dec 20232.74002.75002.69002.71002.59781,930,200
28 Dec 20232.79002.80002.74002.75002.6362846,800
28 Dec 20230.028 Dividend
27 Dec 20232.81002.83002.80002.80002.6573519,200
26 Dec 20232.80002.82002.79002.82002.6762784,800
22 Dec 20232.80002.80002.77002.79002.6478646,700
21 Dec 20232.78002.80002.76002.78002.6383590,000
20 Dec 20232.79002.81002.75002.77002.62881,038,500
19 Dec 20232.78002.79002.76002.78002.6383920,100
18 Dec 20232.76002.77002.75002.77002.62881,351,500
15 Dec 20232.77002.78002.76002.76002.6193640,000
14 Dec 20232.80002.82002.76002.77002.6288783,800
13 Dec 20232.75002.80002.72002.79002.64781,324,100
12 Dec 20232.74002.77002.73002.75002.60981,533,600
11 Dec 20232.75002.76002.71002.73002.5908552,700
08 Dec 20232.74002.76002.73002.73002.5908404,000
07 Dec 20232.74002.76002.73002.74002.6003677,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...