abrdn Asiapacific Income Fund Inc (FAX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.64064293915 | 17.42 | 17.42 | 16.962 | 105995 | 17.05109996 | CS |
| 4 | 0.26 | 1.55688622754 | 16.7 | 17.55 | 16.65 | 145733 | 17.28710519 | CS |
| 12 | 0.16 | 0.952380952381 | 16.8 | 17.55 | 16.02 | 573449 | 16.87680452 | CS |
| 26 | 0.82 | 5.08054522924 | 16.14 | 17.55 | 14.88 | 712125 | 16.23384158 | CS |
| 52 | 1.9 | 12.6162018592 | 15.06 | 17.55 | 14.1 | 771377 | 16.10690328 | CS |
| 156 | -8.36 | -33.0173775671 | 25.32 | 25.56 | 13.8 | 885537 | 17.53039962 | CS |
| 260 | -8.42 | -33.1757289204 | 25.38 | 27.66 | 13.8 | 858602 | 20.16371426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 16.96 | -0.06 | -0.35 | 17 | 17.08 | 16.9 | 144940 |
| 1728599400 | 17.02 | -0.03 | -0.18 | 17.04 | 17.08 | 17 | 97224 |
| 1728513000 | 17.05 | 0.04 | 0.24 | 16.97 | 17.1 | 16.97 | 105254 |
| 1728426600 | 17.01 | -0.02 | -0.12 | 17.06 | 17.1 | 16.97 | 149097 |
| 1728340200 | 17.03 | -0.23 | -1.33 | 17.25 | 17.2753 | 17.03 | 121742 |
| 1728081000 | 17.26 | -0.05 | -0.29 | 17.42 | 17.42 | 17.2501 | 56659 |
| 1727994600 | 17.31 | -0.14 | -0.80 | 17.45 | 17.47 | 17.27 | 98237 |
| 1727908200 | 17.45 | 0.02 | 0.11 | 17.46 | 17.49 | 17.35 | 126702 |
| 1727821800 | 17.43 | 0.03 | 0.17 | 17.44 | 17.49 | 17.33 | 134895 |
| 1727735400 | 17.4 | -0.09 | -0.51 | 17.49 | 17.49 | 17.27 | 202703 |
| 1727476200 | 17.49 | 0.18 | 1.04 | 17.35 | 17.5 | 17.3084 | 157785 |
| 1727389800 | 17.31 | -0.08 | -0.46 | 17.48 | 17.49 | 17.25 | 141451 |
| 1727303400 | 17.39 | -0.03 | -0.17 | 17.44 | 17.46 | 17.36 | 136519 |
| 1727217000 | 17.42 | 0.2 | 1.16 | 17.29 | 17.47 | 17.17 | 147532 |
| 1727130600 | 17.22 | -0.29 | -1.66 | 17.39 | 17.4725 | 17.18 | 132952 |
| 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 | 197792 |
| 1726698600 | 17.34 | 0.06 | 0.35 | 17.25 | 17.44 | 17.09 | 182942 |
| 1726612200 | 17.28 | 0.34 | 2.01 | 16.94 | 17.36 | 16.84 | 232054 |
| 1726525800 | 16.94 | 0.15 | 0.89 | 16.73 | 16.95 | 16.67 | 103813 |
| 1726266600 | 16.79 | 0.08 | 0.48 | 16.7 | 16.79 | 16.649999 | 129058 |
| 1726180200 | 16.71 | 0.01 | 0.06 | 16.66 | 16.75 | 16.64 | 156806 |
| 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 | 285458 |
| 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 | 77242 |
| 1725575400 | 16.74 | -0.06 | -0.36 | 16.92 | 16.92 | 16.68 | 127641 |
| 1725489000 | 16.799999 | -0.06 | -0.36 | 16.98 | 17.07 | 16.74 | 105307 |
| 1725402600 | 16.86 | -0.12 | -0.71 | 16.86 | 16.98 | 16.799999 | 74037 |
| 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 | 16.98 | 16.98 | 16.92 | 71726 |
| 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 | 87504 |
| 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 | 208294 |
| 1722637800 | 16.68 | -0.09 | -0.54 | 16.68 | 16.799999 | 16.379999 | 182152 |
| 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 | 73624 |
| 1721860200 | 16.559999 | -0.36 | -2.13 | 16.74 | 16.799999 | 16.32 | 236671 |
| 1721773800 | 16.92 | 0.06 | 0.36 | 16.98 | 17.04 | 16.799999 | 89435 |
| 1721687400 | 16.86 | -0.12 | -0.71 | 16.92 | 16.98 | 16.86 | 89613 |
| 1721428200 | 16.98 | 0.3 | 1.80 | 16.799999 | 17.1 | 16.559999 | 891085 |
| 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 | 196572 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
