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 )

2.640 -0.010 (-0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Nov 29, 2002 4.350 4.360 4.320 4.330 147,300 -0.04(-0.92%)
Nov 27, 2002 4.380 4.400 4.340 4.370 320,000 +0.00(+0.00%)
Nov 26, 2002 4.370 4.390 4.340 4.370 358,000 -0.03(-0.68%)
Nov 25, 2002 4.420 4.440 4.390 4.400 478,900 -0.02(-0.45%)
Nov 22, 2002 4.400 4.450 4.370 4.420 694,200 +0.02(+0.45%)
Nov 21, 2002 4.400 4.430 4.370 4.400 476,500 -0.01(-0.23%)
Nov 20, 2002 4.400 4.460 4.390 4.410 1,011,900 +0.10(+2.32%)
Nov 19, 2002 4.300 4.330 4.290 4.310 348,600 +0.01(+0.23%)
Nov 18, 2002 4.280 4.320 4.260 4.300 462,500 +0.00(+0.00%)
Nov 15, 2002 4.310 4.340 4.250 4.300 442,000 -0.01(-0.23%)
Nov 14, 2002 4.270 4.320 4.260 4.310 330,200 +0.06(+1.41%)
Nov 13, 2002 4.320 4.320 4.250 4.250 485,800 -0.07(-1.62%)
Nov 12, 2002 4.410 4.430 4.300 4.320 664,100 -0.10(-2.26%)
Nov 11, 2002 4.340 4.420 4.320 4.420 491,900 +0.08(+1.84%)
Nov 08, 2002 4.330 4.360 4.320 4.340 349,900 +0.02(+0.46%)
Nov 07, 2002 4.300 4.320 4.270 4.320 417,700 +0.02(+0.47%)
Nov 06, 2002 4.280 4.300 4.250 4.300 300,200 +0.01(+0.23%)
Nov 05, 2002 4.310 4.320 4.270 4.290 311,600 +0.00(+0.00%)
Nov 04, 2002 4.240 4.310 4.220 4.290 482,500 +0.05(+1.18%)
Nov 01, 2002 4.210 4.270 4.190 4.240 552,600 -0.01(-0.24%)
Oct 31, 2002 4.240 4.280 4.220 4.250 2,990,000 +0.02(+0.47%)
Oct 30, 2002 4.220 4.280 4.200 4.230 317,000 +0.00(+0.00%)
Oct 29, 2002 4.250 4.270 4.220 4.230 253,700 -0.05(-1.17%)
Oct 28, 2002 4.230 4.280 4.230 4.280 419,300 +0.05(+1.18%)
Oct 25, 2002 4.230 4.250 4.210 4.230 300,500 +0.01(+0.24%)
Oct 24, 2002 4.260 4.260 4.180 4.220 5,990,000 +0.03(+0.72%)
Oct 23, 2002 4.200 4.210 4.160 4.190 416,100 +0.02(+0.48%)
Oct 22, 2002 4.150 4.200 4.120 4.170 437,500 +0.01(+0.24%)
Oct 21, 2002 4.220 4.230 4.130 4.160 637,900 -0.08(-1.89%)
Oct 18, 2002 4.280 4.300 4.240 4.240 339,900 -0.04(-0.93%)
Oct 17, 2002 4.300 4.330 4.250 4.280 692,600 +0.08(+1.90%)
Oct 16, 2002 4.160 4.240 4.160 4.200 684,400 +0.05(+1.20%)
Oct 15, 2002 4.070 4.200 4.050 4.150 1,441,600 +0.07(+1.72%)
Oct 14, 2002 4.000 4.100 3.920 4.080 1,514,000 +0.03(+0.74%)
Oct 11, 2002 4.120 4.150 3.950 4.050 2,052,300 -0.09(-2.17%)
Oct 10, 2002 4.250 4.250 4.050 4.140 16,610,000 -0.12(-2.82%)
Oct 09, 2002 4.430 4.430 4.260 4.260 1,464,500 -0.19(-4.27%)
Oct 08, 2002 4.450 4.470 4.410 4.450 759,600 -0.01(-0.22%)
Oct 07, 2002 4.490 4.500 4.440 4.460 528,700 -0.03(-0.67%)
Oct 04, 2002 4.500 4.520 4.480 4.490 350,600 -0.02(-0.44%)
Oct 03, 2002 4.520 4.550 4.490 4.510 345,500 +0.01(+0.22%)
Oct 02, 2002 4.430 4.510 4.420 4.500 435,700 +0.08(+1.81%)
Oct 01, 2002 4.520 4.540 4.420 4.420 835,400 -0.13(-2.86%)
Sep 30, 2002 4.500 4.580 4.440 4.550 559,000 -0.04(-0.87%)
Sep 27, 2002 4.640 4.650 4.570 4.590 361,000 -0.05(-1.08%)
Sep 26, 2002 4.620 4.640 4.610 4.640 238,200 -0.02(-0.43%)
Sep 25, 2002 4.680 4.700 4.650 4.660 415,100 -0.03(-0.64%)
Sep 24, 2002 4.670 4.710 4.670 4.690 4,420,000 +0.02(+0.43%)
Sep 23, 2002 4.700 4.710 4.670 4.670 263,200 -0.02(-0.43%)
Sep 20, 2002 4.670 4.700 4.660 4.690 254,000 +0.03(+0.64%)
Sep 19, 2002 4.650 4.700 4.630 4.660 347,200 +0.00(+0.00%)
Sep 18, 2002 4.700 4.710 4.650 4.660 324,900 -0.03(-0.64%)
Sep 17, 2002 4.710 4.730 4.660 4.690 337,900 -0.02(-0.42%)
Sep 16, 2002 4.750 4.750 4.700 4.710 259,800 -0.02(-0.42%)
Sep 13, 2002 4.750 4.760 4.710 4.730 371,500 -0.03(-0.63%)
Sep 12, 2002 4.740 4.760 4.720 4.760 293,900 +0.03(+0.63%)
Sep 11, 2002 4.720 4.750 4.700 4.730 4,080,000 +0.00(+0.00%)
Sep 10, 2002 4.740 4.760 4.730 4.730 287,000 -0.01(-0.21%)
Sep 09, 2002 4.720 4.750 4.710 4.740 382,800 +0.03(+0.64%)
Sep 06, 2002 4.680 4.720 4.680 4.710 256,300 +0.03(+0.64%)
Sep 05, 2002 4.700 4.710 4.670 4.680 265,300 -0.01(-0.21%)
Sep 04, 2002 4.710 4.710 4.670 4.690 351,500 -0.02(-0.42%)
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.