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 )

2.580 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 30, 2007 5.930 5.990 5.930 5.980 474,775 +0.05(+0.84%)
Nov 29, 2007 5.970 5.980 5.920 5.930 552,953 -0.05(-0.84%)
Nov 28, 2007 5.960 5.990 5.910 5.980 459,050 +0.02(+0.34%)
Nov 27, 2007 5.960 6.010 5.930 5.960 556,764 +0.00(+0.00%)
Nov 26, 2007 5.990 6.010 5.960 5.960 519,566 -0.04(-0.67%)
Nov 23, 2007 5.990 6.013 5.980 6.000 239,664 -0.01(-0.17%)
Nov 21, 2007 6.040 6.040 5.990 6.010 496,800 -0.01(-0.17%)
Nov 20, 2007 6.100 6.100 6.000 6.020 393,600 +0.03(+0.50%)
Nov 19, 2007 6.260 6.260 5.990 5.990 784,270 -0.02(-0.29%)
Nov 16, 2007 6.010 6.040 5.970 6.008 354,090 +0.02(+0.29%)
Nov 15, 2007 6.010 6.050 5.970 5.990 416,317 -0.02(-0.33%)
Nov 14, 2007 5.980 6.090 5.980 6.010 598,463 -0.02(-0.33%)
Nov 13, 2007 6.040 6.060 5.990 6.030 830,799 +0.00(+0.00%)
Nov 12, 2007 6.020 6.130 6.020 6.030 689,275 -0.09(-1.47%)
Nov 09, 2007 6.240 6.240 6.070 6.120 768,400 -0.10(-1.61%)
Nov 08, 2007 6.250 6.290 6.210 6.220 553,700 -0.04(-0.64%)
Nov 07, 2007 6.260 6.280 6.260 6.260 443,034 +0.00(+0.00%)
Nov 06, 2007 6.270 6.290 6.260 6.260 354,162 +0.00(+0.00%)
Nov 05, 2007 6.260 6.280 6.250 6.260 462,738 +0.00(+0.00%)
Nov 02, 2007 6.260 6.280 6.250 6.260 428,800 -0.01(-0.16%)
Nov 01, 2007 6.270 6.290 6.260 6.270 543,300 -0.01(-0.16%)
Oct 31, 2007 6.280 6.290 6.260 6.280 377,400 +0.02(+0.32%)
Oct 30, 2007 6.240 6.280 6.240 6.260 271,700 +0.00(+0.00%)
Oct 29, 2007 6.250 6.280 6.240 6.260 339,800 -0.01(-0.16%)
Oct 26, 2007 6.260 6.280 6.230 6.270 349,200 +0.01(+0.16%)
Oct 25, 2007 6.240 6.270 6.230 6.260 302,100 +0.02(+0.32%)
Oct 24, 2007 6.240 6.250 6.220 6.240 200,300 +0.00(+0.00%)
Oct 23, 2007 6.200 6.240 6.180 6.240 537,300 +0.05(+0.81%)
Oct 22, 2007 6.200 6.260 6.170 6.190 411,000 -0.03(-0.48%)
Oct 19, 2007 6.210 6.250 6.180 6.220 420,200 +0.01(+0.16%)
Oct 18, 2007 6.250 6.270 6.210 6.210 433,227 -0.04(-0.64%)
Oct 17, 2007 6.250 6.280 6.250 6.250 603,900 -0.02(-0.30%)
Oct 16, 2007 6.270 6.280 6.250 6.269 955,000 -0.00(-0.02%)
Oct 15, 2007 6.270 6.280 6.260 6.270 672,700 +0.01(+0.16%)
Oct 12, 2007 6.270 6.280 6.250 6.260 372,300 +0.01(+0.16%)
Oct 11, 2007 6.250 6.290 6.240 6.250 844,800 +0.01(+0.16%)
Oct 10, 2007 6.240 6.270 6.220 6.240 399,900 -0.01(-0.16%)
Oct 09, 2007 6.280 6.300 6.240 6.250 726,600 -0.03(-0.48%)
Oct 08, 2007 6.250 6.290 6.250 6.280 436,200 +0.02(+0.32%)
Oct 05, 2007 6.260 6.290 6.250 6.260 561,100 -0.02(-0.29%)
Oct 04, 2007 6.280 6.290 6.250 6.278 369,000 -0.01(-0.19%)
Oct 03, 2007 6.260 6.300 6.250 6.290 694,100 +0.03(+0.48%)
Oct 02, 2007 6.280 6.280 6.250 6.260 412,200 -0.03(-0.48%)
Oct 01, 2007 6.250 6.290 6.250 6.290 445,500 +0.05(+0.80%)
Sep 28, 2007 6.260 6.269 6.220 6.240 369,100 -0.02(-0.32%)
Sep 27, 2007 6.220 6.260 6.210 6.260 366,300 +0.05(+0.81%)
Sep 26, 2007 6.210 6.240 6.180 6.210 419,768 -0.05(-0.80%)
Sep 25, 2007 6.230 6.260 6.220 6.260 372,900 +0.01(+0.16%)
Sep 24, 2007 6.250 6.280 6.240 6.250 298,000 +0.00(+0.00%)
Sep 21, 2007 6.240 6.250 6.220 6.250 247,600 +0.02(+0.32%)
Sep 20, 2007 6.200 6.230 6.180 6.230 395,100 +0.03(+0.48%)
Sep 19, 2007 6.210 6.230 6.160 6.200 725,700 -0.01(-0.16%)
Sep 18, 2007 6.150 6.220 6.140 6.210 605,000 +0.05(+0.81%)
Sep 17, 2007 6.160 6.180 6.090 6.160 401,200 +0.01(+0.16%)
Sep 14, 2007 6.110 6.180 6.100 6.150 443,900 +0.06(+0.99%)
Sep 13, 2007 6.080 6.100 6.070 6.090 624,100 +0.01(+0.16%)
Sep 12, 2007 6.090 6.090 6.060 6.080 428,200 -0.01(-0.16%)
Sep 11, 2007 6.040 6.100 6.040 6.090 442,000 +0.06(+1.00%)
Sep 10, 2007 6.030 6.050 6.010 6.030 358,600 +0.00(+0.00%)
Sep 07, 2007 6.000 6.040 5.970 6.030 434,200 +0.03(+0.50%)
Sep 06, 2007 6.040 6.040 5.950 6.000 281,800 +0.02(+0.33%)
Sep 05, 2007 5.980 6.000 5.950 5.980 443,700 -0.02(-0.33%)
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.