abrdn Asiapacific Income Fund Inc (FAX)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.47 | 2.80932456665 | 16.73 | 17.55 | 16.67 | 193576 | 17.35419851 | CS |
4 | 0.1 | 0.584795321637 | 17.1 | 17.55 | 16.32 | 433881 | 16.90815266 | CS |
12 | 1.06 | 6.56753407683 | 16.14 | 17.55 | 15.777 | 760496 | 16.7604205 | CS |
26 | 0.76 | 4.62287104623 | 16.44 | 17.55 | 14.88 | 782409 | 16.22105063 | CS |
52 | 1.78 | 11.5434500649 | 15.42 | 17.55 | 14.1 | 808342 | 16.03378133 | CS |
156 | -6.98 | -28.8668320926 | 24.18 | 25.8 | 13.8 | 911151 | 17.71040782 | CS |
260 | -8.06 | -31.9081551861 | 25.26 | 27.66 | 13.8 | 863270 | 20.20005524 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1726871400 | 17.51 | 0.05 | 0.29 | 17.46 | 17.55 | 17.205 | 260255 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.