abrdn Asiapacific Income Fund Inc (FAX)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 4.80192076831 | 16.66 | 17.44 | 16.64 | 158466 | 17.06065493 | CS |
| 4 | 0.18 | 1.04166666667 | 17.28 | 17.44 | 16.32 | 493638 | 16.90060793 | CS |
| 12 | 1.74 | 11.0687022901 | 15.72 | 17.44 | 15.72 | 782448 | 16.72451316 | CS |
| 26 | 0.9 | 5.4347826087 | 16.56 | 17.44 | 14.88 | 781744 | 16.21937473 | CS |
| 52 | 1.68 | 10.6463878327 | 15.78 | 17.44 | 14.1 | 807627 | 16.02640617 | CS |
| 156 | -7.2 | -29.197080292 | 24.66 | 25.8 | 13.8 | 916226 | 17.76015177 | CS |
| 260 | -7.68 | -30.5489260143 | 25.14 | 27.66 | 13.8 | 863493 | 20.20463491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 17.46 | 0.12 | 0.69 | 17.41 | 17.53 | 17.27 | 196679 |
| 1726698600 | 17.34 | 0.06 | 0.35 | 17.25 | 17.44 | 17.09 | 180579 |
| 1726612200 | 17.28 | 0.34 | 2.01 | 16.94 | 17.36 | 16.84 | 229540 |
| 1726525800 | 16.94 | 0.15 | 0.89 | 16.73 | 16.95 | 16.67 | 100825 |
| 1726266600 | 16.79 | 0.08 | 0.48 | 16.7 | 16.79 | 16.66 | 125535 |
| 1726180200 | 16.71 | 0.01 | 0.06 | 16.66 | 16.75 | 16.64 | 155853 |
| 1726093800 | 16.7 | -0.04 | -0.24 | 16.78 | 16.78 | 16.64 | 117647 |
| 1726007400 | 16.739999 | -0.07 | -0.42 | 16.76 | 16.878 | 16.6 | 281607 |
| 1725921000 | 16.81 | 0.19 | 1.14 | 16.62 | 17 | 16.32 | 241727 |
| 1725661800 | 16.62 | -0.12 | -0.72 | 16.74 | 16.74 | 16.62 | 75767 |
| 1725575400 | 16.74 | -0.06 | -0.36 | 16.92 | 16.92 | 16.68 | 126221 |
| 1725489000 | 16.799999 | -0.06 | -0.36 | 16.98 | 17.07 | 16.74 | 105307 |
| 1725402600 | 16.86 | -0.12 | -0.71 | 16.86 | 16.92 | 16.799999 | 71434 |
| 1725057000 | 16.98 | 0.12 | 0.71 | 17.04 | 17.22 | 16.86 | 159967 |
| 1724970600 | 16.86 | 0.06 | 0.36 | 16.98 | 17.04 | 16.74 | 102506 |
| 1724884200 | 16.799999 | -0.12 | -0.71 | 16.92 | 17.1 | 16.799999 | 110537 |
| 1724797800 | 16.92 | -0.06 | -0.35 | 16.92 | 17.1 | 16.86 | 119866 |
| 1724711400 | 16.98 | -0.12 | -0.70 | 17.1 | 17.16 | 16.799999 | 187309 |
| 1724452200 | 17.1 | 0.12 | 0.71 | 16.86 | 17.1 | 16.74 | 111116 |
| 1724365800 | 16.98 | -0.3 | -1.74 | 17.28 | 17.28 | 16.86 | 154270 |
| 1724279400 | 17.28 | 0.06 | 0.35 | 17.1 | 17.34 | 17.04 | 146942 |
| 1724193000 | 17.22 | 0.06 | 0.35 | 17.1 | 17.22 | 17.04 | 137019 |
| 1724106600 | 17.16 | 0.18 | 1.06 | 16.98 | 17.22 | 16.92 | 169780 |
| 1723847400 | 16.98 | 0 | 0.00 | 16.95 | 16.98 | 16.92 | 61406 |
| 1723761000 | 16.98 | 0.12 | 0.71 | 16.86 | 16.98 | 16.86 | 96277 |
| 1723674600 | 16.86 | 0 | 0.00 | 16.98 | 16.98 | 16.86 | 69595 |
| 1723588200 | 16.86 | 0 | 0.00 | 16.92 | 16.98 | 16.86 | 86197 |
| 1723501800 | 16.86 | -0.06 | -0.35 | 16.92 | 16.98 | 16.799999 | 79673 |
| 1723242600 | 16.92 | 0.12 | 0.71 | 16.799999 | 16.92 | 16.71 | 104181 |
| 1723156200 | 16.799999 | 0 | 0.00 | 16.799999 | 16.92 | 16.74 | 116950 |
| 1723069800 | 16.799999 | 0.36 | 2.19 | 16.5 | 16.799999 | 16.469999 | 131631 |
| 1722983400 | 16.44 | 0.42 | 2.62 | 16.08 | 16.44 | 16.08 | 81532 |
| 1722897000 | 16.02 | -0.66 | -3.96 | 16.2 | 16.44 | 16.02 | 202385 |
| 1722637800 | 16.68 | -0.09 | -0.54 | 16.68 | 16.74 | 16.379999 | 178728 |
| 1722551400 | 16.77 | -0.03 | -0.18 | 16.86 | 17.04 | 16.68 | 151196 |
| 1722465000 | 16.799999 | 0.12 | 0.72 | 16.799999 | 16.98 | 16.68 | 187727 |
| 1722378600 | 16.68 | 0.06 | 0.36 | 16.559999 | 16.68 | 16.5006 | 121031 |
| 1722292200 | 16.62 | 0.09 | 0.54 | 16.559999 | 16.68 | 16.53 | 86805 |
| 1722033000 | 16.53 | 0 | 0.00 | 16.5 | 16.559999 | 16.5 | 79278 |
| 1721946600 | 16.53 | -0.03 | -0.18 | 16.62 | 16.68 | 16.379999 | 73107 |
| 1721860200 | 16.559999 | -0.36 | -2.13 | 16.74 | 16.74 | 16.32 | 226500 |
| 1721773800 | 16.92 | 0.03 | 0.18 | 16.98 | 17.04 | 16.799999 | 89435 |
| 1721687400 | 16.89 | -0.09 | -0.53 | 16.92 | 16.98 | 16.86 | 72066 |
| 1721428200 | 16.98 | 0.3 | 1.80 | 16.799999 | 17.1 | 16.559999 | 890454 |
| 1721341800 | 16.68 | -0.24 | -1.42 | 16.92 | 17.1 | 16.5 | 231460 |
| 1721255400 | 16.92 | -0.06 | -0.35 | 16.92 | 17.16 | 16.799999 | 195219 |
| 1721169000 | 16.98 | 0.18 | 1.07 | 16.86 | 17.1 | 16.799999 | 233039 |
| 1721082600 | 16.799999 | 0.24 | 1.45 | 16.559999 | 16.86 | 16.559999 | 302657 |
| 1720823400 | 16.559999 | 0.12 | 0.73 | 16.559999 | 16.559999 | 16.469999 | 107712 |
| 1720737000 | 16.44 | -0.06 | -0.36 | 16.5 | 16.559999 | 16.379999 | 95523 |
| 1720650600 | 16.5 | 0.24 | 1.48 | 16.259999 | 16.5 | 16.23 | 212504 |
| 1720564200 | 16.259999 | 0.3 | 1.88 | 15.96 | 16.259999 | 15.899999 | 148111 |
| 1720477800 | 15.96 | 0 | 0.00 | 15.899999 | 16.02 | 15.777 | 153895 |
| 1720218600 | 15.96 | -0.06 | -0.37 | 16.02 | 16.08 | 15.899999 | 85978 |
| 1720040640 | 16.02 | -0.18 | -1.11 | 15.96 | 16.14 | 15.899999 | 104601 |
| 1719959400 | 16.2 | 0.12 | 0.75 | 16.08 | 16.2 | 16.02 | 91746 |
| 1719873000 | 16.08 | 0 | 0.00 | 16.14 | 16.2 | 15.96 | 109763 |
| 1719613800 | 16.08 | 0.18 | 1.13 | 16.08 | 16.32 | 15.84 | 177573 |
| 1719527400 | 15.899999 | 0.06 | 0.38 | 15.72 | 15.99 | 15.72 | 110783 |
| 1719441000 | 15.84 | 0.06 | 0.38 | 15.78 | 15.899999 | 15.66 | 78873 |
| 1719354600 | 15.78 | 0.06 | 0.38 | 15.84 | 15.899999 | 15.66 | 91232 |
| 1719268200 | 15.72 | -0.24 | -1.50 | 15.899999 | 15.96 | 15.72 | 125597 |
| 1719009000 | 15.96 | -0.24 | -1.48 | 15.96 | 16.02 | 15.87 | 51980 |
| 1718922600 | 16.2 | -0.12 | -0.74 | 16.2 | 16.32 | 16.14 | 93757 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
