abrdn Asiapacific Income Fund Inc Historical Data - FAX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
AMEX
abrdn Asiapacific Income Fund Inc (FAX)
abrdn Asiapacific Income Fund Inc (FAX) Historical

abrdn Asiapacific Income Fund Inc (FAX)

2.52

-0.01

(-0.40%)

Closed April 25 4:00PM

Delayed by 15 minutes

2.52

0.00

( 0.00% )

Pre Market: 7:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-3.07692307692	2.6	2.6	2.49	881296	2.54841402	CS
4	-0.27	-9.67741935484	2.79	2.8	2.49	917671	2.63223614	CS
12	-0.15	-5.61797752809	2.67	2.8	2.49	707592	2.6704611	CS
26	0.14	5.88235294118	2.38	2.84	2.35	857423	2.67131424	CS
52	-0.14	-5.26315789474	2.66	2.84	2.35	762990	2.65901779	CS
156	-1.74	-40.8450704225	4.26	4.4598	2.3	886314	3.10423025	CS
260	-1.58	-38.5365853659	4.1	4.61	2.3	854854	3.46282438	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	2.52	-0.01	-0.40	2.52	2.5299999	2.49	660282
1713997800	2.5299999	-0.04	-1.56	2.58	2.595	2.5006	1711067
1713911400	2.57	-0.01	-0.39	2.58	2.59	2.57	660903
1713825000	2.58	0.01	0.39	2.55	2.58	2.5299999	574243
1713565800	2.57	-0.03	-1.15	2.6	2.6	2.555	811907
1713479400	2.6	0.01	0.39	2.61	2.615	2.59	539298
1713393000	2.59	0.01	0.39	2.58	2.595	2.57	732322
1713306600	2.58	-0.01	-0.39	2.58	2.595	2.5299999	1394871
1713220200	2.59	-0.04	-1.52	2.62	2.63	2.555	1250054
1712961000	2.63	-0.03	-1.13	2.64	2.65	2.62	934618
1712874600	2.66	-0.02	-0.75	2.69	2.7	2.63	1230880
1712788200	2.68	-0.02	-0.74	2.69	2.71	2.67	555387
1712701800	2.7	-0.01	-0.37	2.71	2.725	2.69	610971
1712615400	2.71	0.03	1.12	2.69	2.71	2.67	705056
1712356200	2.68	0	0.00	2.68	2.6999	2.67	818872
1712269800	2.68	-0.01	-0.37	2.68	2.71	2.67	821621
1712183400	2.69	-0.03	-1.10	2.71	2.735	2.67	963186
1712097000	2.72	-0.06	-2.16	2.7799999	2.79	2.7	1973834
1712010600	2.7799999	-0.02	-0.71	2.79	2.8	2.77	585466
1711665000	2.8	0.03	1.08	2.79	2.8	2.75	1085472
1711578600	2.77	0.02	0.73	2.75	2.77	2.74	425939
1711492200	2.75	0.03	1.10	2.75	2.7599999	2.74	535730
1711405800	2.72	0	0.00	2.74	2.74	2.72	270297
1711146600	2.72	-0.01	-0.37	2.74	2.75	2.72	350237
1711060200	2.73	-0.02	-0.73	2.75	2.7599999	2.71	513179
1710973800	2.75	0	0.04	2.73	2.75	2.72	563456
1710887400	2.749	-0	-0.04	2.7599999	2.7599999	2.73	510513
1710801000	2.75	0.01	0.36	2.74	2.7599999	2.735	572621
1710541800	2.74	0.02	0.74	2.72	2.74	2.7	271464
1710455400	2.72	-0.01	-0.37	2.74	2.75	2.71	597987
1710369000	2.73	-0.01	-0.36	2.73	2.75	2.7101	956580
1710282600	2.74	0.04	1.48	2.7	2.74	2.69	1074259
1710196200	2.7	0.02	0.56	2.68	2.7	2.68	395166
1709940600	2.685	-0.01	-0.19	2.7	2.71	2.68	586641
1709854200	2.69	0.01	0.37	2.7	2.71	2.68	660244
1709767800	2.68	-0.01	-0.37	2.68	2.7	2.67	562766
1709681400	2.69	-0.04	-1.47	2.71	2.725	2.67	719949
1709595000	2.73	0.01	0.37	2.72	2.73	2.71	504781
1709335800	2.72	0.03	1.12	2.69	2.72	2.685	720234
1709249400	2.69	0.01	0.37	2.71	2.71	2.68	501638
1709163000	2.68	0	0.00	2.68	2.7	2.67	539700
1709076600	2.68	0.03	1.13	2.67	2.68	2.65	557365
1708990200	2.65	-0.02	-0.75	2.67	2.68	2.64	401908
1708731000	2.67	0.01	0.38	2.66	2.69	2.65	634670
1708644600	2.66	0	0.00	2.67	2.675	2.65	472056
1708558200	2.66	-0.01	-0.37	2.64	2.69	2.63	758131
1708471800	2.67	0	0.00	2.69	2.6911	2.66	519735
1708126200	2.67	-0.03	-1.11	2.69	2.7	2.67	600792
1708039800	2.7	0.03	0.93	2.68	2.71	2.68	503401
1707953400	2.675	0	0.00	2.68	2.7	2.67	630767
1707867000	2.675	-0.01	-0.19	2.67	2.69	2.67	617869
1707780600	2.68	0.01	0.37	2.67	2.69	2.67	646285
1707521400	2.67	-0.01	-0.37	2.69	2.69	2.66	393793
1707435000	2.68	0.02	0.75	2.67	2.695	2.67	393118
1707348600	2.66	-0.01	-0.37	2.68	2.6801	2.65	720544
1707262200	2.67	0.04	1.33	2.64	2.68	2.6313	709389
1707175800	2.6349999	-0.01	-0.19	2.63	2.64	2.62	757670
1706916600	2.64	-0.03	-1.12	2.67	2.6825	2.63	1387953
1706830200	2.67	0.02	0.75	2.67	2.69	2.65	901376
1706743800	2.65	0	0.00	2.68	2.69	2.65	1094849
1706657400	2.65	-0.02	-0.75	2.67	2.68	2.64	426169
1706571000	2.67	0.04	1.52	2.63	2.68	2.625	784783
1706311800	2.63	-0.02	-0.57	2.65	2.65	2.61	789205

abrdn Asiapacific Income

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions