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 )

2.570 +0.050 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 6.520 6.560 6.520 6.520 392,634 -0.02(-0.31%)
Mar 30, 2010 6.530 6.570 6.520 6.540 429,511 +0.00(+0.00%)
Mar 29, 2010 6.530 6.550 6.500 6.540 528,085 +0.01(+0.15%)
Mar 26, 2010 6.520 6.550 6.489 6.530 644,173 +0.02(+0.31%)
Mar 25, 2010 6.550 6.600 6.500 6.510 693,607 +0.00(+0.04%)
Mar 24, 2010 6.590 6.620 6.460 6.508 1,649,341 -0.09(-1.40%)
Mar 23, 2010 6.580 6.650 6.570 6.600 1,013,626 +0.02(+0.30%)
Mar 22, 2010 6.540 6.620 6.540 6.580 572,026 +0.01(+0.15%)
Mar 19, 2010 6.620 6.630 6.560 6.570 686,596 -0.03(-0.45%)
Mar 18, 2010 6.590 6.600 6.560 6.600 554,759 +0.01(+0.15%)
Mar 17, 2010 6.600 6.600 6.552 6.590 653,014 -0.01(-0.15%)
Mar 16, 2010 6.520 6.600 6.500 6.600 525,844 +0.09(+1.38%)
Mar 15, 2010 6.514 6.530 6.490 6.510 898,856 +0.00(+0.00%)
Mar 12, 2010 6.550 6.580 6.510 6.510 614,725 +0.01(+0.15%)
Mar 11, 2010 6.520 6.570 6.500 6.500 368,296 -0.06(-0.91%)
Mar 10, 2010 6.530 6.560 6.510 6.560 522,462 +0.01(+0.15%)
Mar 09, 2010 6.480 6.550 6.470 6.550 673,351 +0.08(+1.24%)
Mar 08, 2010 6.500 6.510 6.450 6.470 693,289 -0.00(-0.06%)
Mar 05, 2010 6.480 6.550 6.447 6.474 1,136,879 +0.01(+0.22%)
Mar 04, 2010 6.460 6.460 6.410 6.460 459,177 +0.03(+0.47%)
Mar 03, 2010 6.420 6.480 6.400 6.430 757,788 +0.04(+0.63%)
Mar 02, 2010 6.370 6.410 6.370 6.390 529,425 +0.01(+0.16%)
Mar 01, 2010 6.400 6.430 6.370 6.380 705,499 -0.04(-0.62%)
Feb 26, 2010 6.380 6.430 6.340 6.420 541,373 +0.05(+0.78%)
Feb 25, 2010 6.280 6.380 6.280 6.370 584,383 +0.03(+0.44%)
Feb 24, 2010 6.350 6.362 6.310 6.342 595,373 +0.00(+0.03%)
Feb 23, 2010 6.390 6.400 6.320 6.340 798,420 -0.02(-0.31%)
Feb 22, 2010 6.390 6.430 6.330 6.360 715,333 -0.01(-0.16%)
Feb 19, 2010 6.350 6.390 6.320 6.370 596,074 +0.00(+0.00%)
Feb 18, 2010 6.360 6.420 6.350 6.370 460,655 -0.01(-0.16%)
Feb 17, 2010 6.440 6.440 6.350 6.380 531,963 -0.04(-0.62%)
Feb 16, 2010 6.370 6.450 6.290 6.420 827,041 +0.13(+2.07%)
Feb 12, 2010 6.250 6.290 6.290 6.290 612,700 +0.06(+0.96%)
Feb 11, 2010 6.150 6.290 6.150 6.230 711,025 +0.06(+0.97%)
Feb 10, 2010 6.200 6.260 6.150 6.170 1,162,788 -0.09(-1.44%)
Feb 09, 2010 6.050 6.270 6.030 6.260 1,548,425 +0.25(+4.16%)
Feb 08, 2010 6.090 6.150 6.010 6.010 1,180,737 -0.04(-0.66%)
Feb 05, 2010 6.220 6.220 5.880 6.050 3,497,463 -0.13(-2.10%)
Feb 04, 2010 6.270 6.370 6.180 6.180 1,052,023 -0.14(-2.22%)
Feb 03, 2010 6.360 6.420 6.320 6.320 567,514 -0.03(-0.47%)
Feb 02, 2010 6.330 6.390 6.260 6.350 699,549 +0.07(+1.11%)
Feb 01, 2010 6.340 6.350 6.260 6.280 884,606 -0.03(-0.47%)
Jan 29, 2010 6.410 6.450 6.280 6.310 1,058,102 -0.11(-1.71%)
Jan 28, 2010 6.510 6.510 6.410 6.420 668,963 -0.08(-1.23%)
Jan 27, 2010 6.400 6.510 6.400 6.500 1,390,064 +0.03(+0.46%)
Jan 26, 2010 6.360 6.500 6.360 6.470 873,906 +0.01(+0.15%)
Jan 25, 2010 6.420 6.470 6.370 6.460 571,265 +0.05(+0.78%)
Jan 22, 2010 6.450 6.500 6.410 6.410 741,196 -0.05(-0.77%)
Jan 21, 2010 6.550 6.570 6.420 6.460 1,063,535 -0.11(-1.67%)
Jan 20, 2010 6.600 6.600 6.520 6.570 787,381 -0.05(-0.76%)
Jan 19, 2010 6.570 6.630 6.530 6.620 1,403,042 +0.09(+1.38%)
Jan 15, 2010 6.520 6.530 6.530 6.530 446,900 +0.03(+0.46%)
Jan 14, 2010 6.450 6.540 6.450 6.500 721,339 +0.00(+0.00%)
Jan 13, 2010 6.420 6.500 6.400 6.500 550,385 +0.08(+1.25%)
Jan 12, 2010 6.440 6.500 6.420 6.420 672,081 -0.07(-1.08%)
Jan 11, 2010 6.480 6.500 6.460 6.490 525,839 +0.02(+0.32%)
Jan 08, 2010 6.470 6.490 6.420 6.469 546,755 +0.02(+0.30%)
Jan 07, 2010 6.460 6.490 6.420 6.450 657,925 +0.03(+0.47%)
Jan 06, 2010 6.360 6.480 6.360 6.420 772,917 +0.03(+0.47%)
Jan 05, 2010 6.300 6.390 6.300 6.390 689,947 +0.08(+1.27%)
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.