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

4.230 USD -0.032 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 4.280 4.290 4.220 4.230 365,510 -0.06(-1.40%)
Apr 21, 2021 4.290 4.330 4.280 4.290 852,733 +0.01(+0.23%)
Apr 20, 2021 4.230 4.280 4.226 4.280 483,693 +0.07(+1.66%)
Apr 19, 2021 4.250 4.275 4.200 4.210 991,746 -0.06(-1.41%)
Apr 16, 2021 4.280 4.280 4.250 4.270 422,200 +0.01(+0.23%)
Apr 15, 2021 4.250 4.270 4.250 4.260 557,274 +0.02(+0.47%)
Apr 14, 2021 4.290 4.300 4.220 4.240 378,929 -0.03(-0.70%)
Apr 13, 2021 4.230 4.280 4.210 4.270 760,102 +0.06(+1.43%)
Apr 12, 2021 4.200 4.230 4.160 4.210 1,224,166 +0.02(+0.48%)
Apr 09, 2021 4.280 4.290 4.170 4.190 930,200 -0.09(-2.10%)
Apr 08, 2021 4.270 4.300 4.215 4.280 1,010,307 +0.04(+0.94%)
Apr 07, 2021 4.230 4.257 4.210 4.240 1,356,659 +0.04(+0.95%)
Apr 06, 2021 4.220 4.230 4.190 4.200 1,223,972 +0.00(+0.00%)
Apr 05, 2021 4.190 4.240 4.160 4.200 1,923,631 +0.05(+1.20%)
Apr 01, 2021 4.100 4.165 4.100 4.150 735,700 +0.06(+1.47%)
Mar 31, 2021 4.180 4.190 4.090 4.090 1,859,128 -0.05(-1.21%)
Mar 30, 2021 4.120 4.150 4.095 4.140 903,543 +0.01(+0.24%)
Mar 29, 2021 4.130 4.140 4.100 4.130 990,621 +0.02(+0.49%)
Mar 26, 2021 4.060 4.110 4.060 4.110 839,400 +0.04(+0.98%)
Mar 25, 2021 4.100 4.100 4.060 4.070 511,935 -0.02(-0.49%)
Mar 24, 2021 4.090 4.110 4.050 4.090 1,101,974 +0.00(+0.00%)
Mar 23, 2021 4.110 4.110 4.060 4.090 1,558,020 -0.03(-0.73%)
Mar 22, 2021 4.150 4.160 4.100 4.120 1,575,377 -0.02(-0.48%)
Mar 19, 2021 4.120 4.160 4.115 4.140 1,010,900 +0.04(+0.98%)
Mar 18, 2021 4.200 4.200 4.050 4.100 2,708,236 -0.10(-2.38%)
Mar 17, 2021 4.210 4.230 4.140 4.200 1,269,563 -0.01(-0.24%)
Mar 16, 2021 4.210 4.230 4.200 4.210 389,283 +0.01(+0.24%)
Mar 15, 2021 4.200 4.210 4.140 4.200 1,322,113 +0.00(+0.00%)
Mar 12, 2021 4.250 4.274 4.000 4.200 3,251,300 -0.07(-1.64%)
Mar 11, 2021 4.320 4.320 4.220 4.270 1,845,561 -0.05(-1.16%)
Mar 10, 2021 4.320 4.350 4.300 4.320 492,269 -0.01(-0.23%)
Mar 09, 2021 4.360 4.400 4.310 4.330 414,620 -0.02(-0.46%)
Mar 08, 2021 4.360 4.370 4.310 4.350 537,906 +0.01(+0.23%)
Mar 05, 2021 4.370 4.400 4.300 4.340 887,600 +0.01(+0.23%)
Mar 04, 2021 4.400 4.410 4.300 4.330 857,497 -0.06(-1.37%)
Mar 03, 2021 4.400 4.430 4.350 4.390 560,750 -0.03(-0.68%)
Mar 02, 2021 4.330 4.420 4.310 4.420 457,557 +0.08(+1.84%)
Mar 01, 2021 4.360 4.400 4.320 4.340 721,674 +0.03(+0.70%)
Feb 26, 2021 4.330 4.340 4.260 4.310 1,330,100 +0.05(+1.17%)
Feb 25, 2021 4.420 4.460 4.240 4.260 1,209,658 -0.16(-3.62%)
Feb 24, 2021 4.370 4.480 4.350 4.420 531,962 +0.01(+0.23%)
Feb 23, 2021 4.420 4.440 4.340 4.410 1,332,999 -0.03(-0.68%)
Feb 22, 2021 4.500 4.501 4.430 4.440 664,069 -0.08(-1.77%)
Feb 19, 2021 4.550 4.555 4.490 4.520 707,800 -0.03(-0.66%)
Feb 18, 2021 4.510 4.550 4.480 4.550 579,290 +0.03(+0.66%)
Feb 17, 2021 4.540 4.550 4.500 4.520 712,516 -0.02(-0.44%)
Feb 16, 2021 4.540 4.570 4.500 4.540 826,459 +0.00(+0.00%)
Feb 12, 2021 4.560 4.560 4.520 4.540 441,000 -0.03(-0.66%)
Feb 11, 2021 4.520 4.570 4.490 4.570 1,671,344 +0.05(+1.11%)
Feb 10, 2021 4.480 4.520 4.480 4.520 1,054,194 +0.04(+0.89%)
Feb 09, 2021 4.480 4.500 4.450 4.480 645,420 +0.03(+0.67%)
Feb 08, 2021 4.500 4.510 4.440 4.450 579,447 -0.04(-0.89%)
Feb 05, 2021 4.490 4.490 4.440 4.490 1,042,300 +0.01(+0.22%)
Feb 04, 2021 4.500 4.500 4.440 4.480 1,162,970 +0.01(+0.22%)
Feb 03, 2021 4.530 4.540 4.460 4.470 751,689 -0.04(-0.89%)
Feb 02, 2021 4.580 4.590 4.500 4.510 882,154 -0.07(-1.53%)
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.