Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.690 4.700 4.550 4.610 0 -0.07(-1.50%)
Jan 29, 2009 4.700 4.710 4.610 4.680 662,518 +0.00(+0.00%)
Jan 28, 2009 4.790 4.790 4.650 4.680 1,075,214 -0.03(-0.64%)
Jan 27, 2009 4.860 4.860 4.670 4.710 1,427,244 +0.03(+0.64%)
Jan 26, 2009 4.650 4.740 4.600 4.680 1,460,476 +0.08(+1.74%)
Jan 23, 2009 4.590 4.750 4.520 4.600 2,639,085 +0.05(+1.10%)
Jan 22, 2009 4.600 4.600 4.450 4.550 419,498 -0.04(-0.87%)
Jan 21, 2009 4.510 4.600 4.510 4.590 339,743 +0.01(+0.22%)
Jan 20, 2009 4.520 4.700 4.510 4.580 859,605 -0.02(-0.43%)
Jan 16, 2009 4.590 4.640 4.510 4.600 702,803 +0.11(+2.45%)
Jan 15, 2009 4.580 4.580 4.320 4.490 655,043 +0.03(+0.67%)
Jan 14, 2009 4.600 4.620 4.350 4.460 909,479 -0.16(-3.48%)
Jan 13, 2009 4.640 4.710 4.570 4.621 733,727 -0.07(-1.46%)
Jan 12, 2009 4.750 4.770 4.550 4.689 803,089 -0.06(-1.28%)
Jan 09, 2009 4.890 4.890 4.700 4.750 591,692 +0.08(+1.71%)
Jan 08, 2009 4.750 4.750 4.550 4.670 525,118 +0.10(+2.19%)
Jan 07, 2009 4.900 4.900 4.500 4.570 964,284 -0.29(-5.97%)
Jan 06, 2009 4.660 4.880 4.660 4.860 971,506 +0.21(+4.52%)
Jan 05, 2009 4.500 4.660 4.430 4.650 907,198 +0.15(+3.33%)
Jan 02, 2009 4.330 4.500 4.310 4.500 0 +0.20(+4.65%)
Jan 01, 2009 4.330 4.350 4.270 4.300 0 +0.00(+0.00%)
Dec 31, 2008 4.330 4.350 4.270 4.300 851,411 -0.05(-1.15%)
Dec 30, 2008 4.360 4.381 4.250 4.350 781,486 -0.01(-0.23%)
Dec 29, 2008 4.500 4.510 4.300 4.360 625,568 -0.14(-3.11%)
Dec 26, 2008 4.400 4.500 4.320 4.500 776,537 +0.17(+3.93%)
Dec 24, 2008 4.340 4.400 4.250 4.330 572,397 -0.10(-2.26%)
Dec 23, 2008 4.210 4.450 4.210 4.430 757,107 +0.13(+3.02%)
Dec 22, 2008 4.340 4.340 4.240 4.300 633,001 +0.10(+2.38%)
Dec 19, 2008 4.440 4.440 4.150 4.200 1,356,540 -0.16(-3.65%)
Dec 18, 2008 4.390 4.440 4.300 4.359 1,026,836 +0.06(+1.38%)
Dec 17, 2008 4.150 4.350 4.080 4.300 1,076,731 +0.15(+3.61%)
Dec 16, 2008 4.050 4.150 3.930 4.150 1,226,663 +0.16(+4.09%)
Dec 15, 2008 3.920 4.050 3.920 3.987 1,130,203 +0.07(+1.71%)
Dec 12, 2008 3.940 3.940 3.750 3.920 600,429 +0.03(+0.77%)
Dec 11, 2008 3.880 4.000 3.830 3.890 775,314 +0.03(+0.80%)
Dec 10, 2008 3.720 3.950 3.720 3.859 691,068 +0.10(+2.63%)
Dec 09, 2008 3.770 3.850 3.740 3.760 675,694 -0.01(-0.27%)
Dec 08, 2008 3.850 3.860 3.750 3.770 749,621 -0.02(-0.53%)
Dec 05, 2008 3.820 3.820 3.640 3.790 565,303 -0.01(-0.26%)
Dec 04, 2008 3.910 3.910 3.750 3.800 444,569 -0.05(-1.30%)
Dec 03, 2008 3.812 3.980 3.570 3.850 870,040 +0.17(+4.62%)
Dec 02, 2008 3.550 3.780 3.530 3.680 655,067 +0.08(+2.22%)
Dec 01, 2008 3.680 3.680 3.589 3.600 647,224 -0.12(-3.23%)
Nov 28, 2008 3.940 3.940 3.700 3.720 484,461 -0.19(-4.86%)
Nov 26, 2008 3.690 3.910 3.510 3.910 865,221 +0.28(+7.71%)
Nov 25, 2008 3.550 3.650 3.420 3.630 1,025,880 +0.22(+6.45%)
Nov 24, 2008 3.200 3.540 3.200 3.410 1,867,824 +0.21(+6.56%)
Nov 21, 2008 3.360 3.380 3.010 3.200 1,989,545 -0.04(-1.23%)
Nov 20, 2008 3.600 3.600 3.230 3.240 1,844,060 -0.43(-11.72%)
Nov 19, 2008 3.810 3.950 3.640 3.670 1,011,658 -0.15(-3.93%)
Nov 18, 2008 3.970 4.020 3.750 3.820 775,706 -0.12(-3.05%)
Nov 17, 2008 3.930 4.000 3.920 3.940 891,119 -0.06(-1.50%)
Nov 14, 2008 3.960 4.030 3.920 4.000 665,302 +0.00(+0.00%)
Nov 13, 2008 4.000 4.030 3.900 4.000 991,640 -0.02(-0.54%)
Nov 12, 2008 4.110 4.140 4.020 4.022 624,583 -0.22(-5.15%)
Nov 11, 2008 4.270 4.320 4.130 4.240 691,436 -0.08(-1.85%)
Nov 10, 2008 4.300 4.370 4.260 4.320 693,241 +0.04(+0.93%)
Nov 07, 2008 4.420 4.470 4.250 4.280 544,884 -0.07(-1.61%)
Nov 06, 2008 4.840 4.840 4.320 4.350 612,936 -0.15(-3.34%)
Nov 05, 2008 4.710 4.710 4.450 4.500 461,146 -0.11(-2.39%)
Nov 04, 2008 4.580 4.700 4.450 4.610 954,783 +0.20(+4.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.