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, 2016 4.970 5.050 4.970 5.000 975,261 +0.01(+0.20%)
Mar 30, 2016 4.960 4.990 4.940 4.990 640,162 +0.06(+1.22%)
Mar 29, 2016 4.870 4.930 4.850 4.930 549,153 +0.08(+1.65%)
Mar 28, 2016 4.890 4.900 4.850 4.850 764,889 +0.00(+0.00%)
Mar 24, 2016 4.870 4.850 4.850 4.850 540,800 -0.06(-1.22%)
Mar 23, 2016 4.980 5.000 4.910 4.910 651,008 -0.09(-1.80%)
Mar 22, 2016 4.990 5.020 4.970 5.000 1,405,546 +0.02(+0.40%)
Mar 21, 2016 4.980 4.980 4.940 4.980 812,161 +0.00(+0.00%)
Mar 18, 2016 4.890 4.980 4.880 4.980 1,173,424 +0.07(+1.43%)
Mar 17, 2016 4.820 4.919 4.820 4.910 1,281,245 +0.10(+2.08%)
Mar 16, 2016 4.780 4.820 4.780 4.810 1,392,701 -0.03(-0.62%)
Mar 15, 2016 4.840 4.850 4.830 4.840 407,228 -0.01(-0.21%)
Mar 14, 2016 4.850 4.900 4.840 4.850 1,386,784 -0.02(-0.41%)
Mar 11, 2016 4.860 4.890 4.840 4.870 1,303,074 +0.03(+0.62%)
Mar 10, 2016 4.850 4.860 4.820 4.840 896,718 -0.01(-0.21%)
Mar 09, 2016 4.790 4.890 4.780 4.850 650,506 +0.06(+1.25%)
Mar 08, 2016 4.830 4.830 4.750 4.790 489,886 -0.02(-0.42%)
Mar 07, 2016 4.790 4.830 4.750 4.810 765,544 +0.02(+0.42%)
Mar 04, 2016 4.710 4.800 4.700 4.790 1,499,766 +0.10(+2.13%)
Mar 03, 2016 4.630 4.710 4.630 4.690 1,074,454 +0.05(+1.08%)
Mar 02, 2016 4.600 4.650 4.580 4.640 762,305 +0.03(+0.65%)
Mar 01, 2016 4.610 4.620 4.580 4.610 988,650 +0.02(+0.44%)
Feb 29, 2016 4.600 4.610 4.550 4.590 666,410 +0.00(+0.00%)
Feb 26, 2016 4.610 4.650 4.560 4.590 1,603,666 -0.01(-0.22%)
Feb 25, 2016 4.600 4.620 4.570 4.600 844,551 +0.02(+0.44%)
Feb 24, 2016 4.540 4.590 4.510 4.580 465,550 +0.03(+0.66%)
Feb 23, 2016 4.570 4.570 4.510 4.550 618,869 -0.02(-0.44%)
Feb 22, 2016 4.530 4.580 4.527 4.570 519,368 +0.06(+1.33%)
Feb 19, 2016 4.500 4.510 4.490 4.510 361,299 -0.01(-0.22%)
Feb 18, 2016 4.500 4.530 4.490 4.520 290,757 +0.02(+0.44%)
Feb 17, 2016 4.500 4.500 4.480 4.500 422,489 +0.02(+0.45%)
Feb 16, 2016 4.510 4.510 4.475 4.480 1,708,517 -0.02(-0.44%)
Feb 12, 2016 4.500 4.500 4.500 4.500 1,331,900 +0.03(+0.67%)
Feb 11, 2016 4.460 4.520 4.460 4.470 831,371 -0.01(-0.22%)
Feb 10, 2016 4.490 4.540 4.480 4.480 558,656 +0.00(+0.00%)
Feb 09, 2016 4.480 4.530 4.450 4.480 818,864 -0.02(-0.44%)
Feb 08, 2016 4.490 4.520 4.460 4.500 759,699 -0.03(-0.66%)
Feb 05, 2016 4.580 4.610 4.520 4.530 878,148 -0.02(-0.44%)
Feb 04, 2016 4.550 4.600 4.530 4.550 579,669 +0.01(+0.22%)
Feb 03, 2016 4.510 4.550 4.480 4.540 491,208 +0.05(+1.11%)
Feb 02, 2016 4.490 4.520 4.470 4.490 712,619 -0.03(-0.66%)
Feb 01, 2016 4.460 4.520 4.441 4.520 1,020,993 +0.06(+1.35%)
Jan 29, 2016 4.460 4.490 4.460 4.460 738,892 +0.01(+0.22%)
Jan 28, 2016 4.470 4.480 4.440 4.450 576,342 +0.02(+0.45%)
Jan 27, 2016 4.410 4.440 4.360 4.430 670,476 +0.03(+0.68%)
Jan 26, 2016 4.380 4.410 4.374 4.400 651,065 +0.00(+0.00%)
Jan 25, 2016 4.420 4.430 4.400 4.400 670,188 +0.00(+0.00%)
Jan 22, 2016 4.380 4.410 4.350 4.400 824,889 +0.05(+1.15%)
Jan 21, 2016 4.270 4.350 4.260 4.350 852,320 +0.08(+1.87%)
Jan 20, 2016 4.300 4.323 4.225 4.270 1,604,273 -0.06(-1.39%)
Jan 19, 2016 4.400 4.400 4.320 4.330 1,310,080 -0.05(-1.14%)
Jan 15, 2016 4.410 4.380 4.380 4.380 1,190,700 -0.05(-1.13%)
Jan 14, 2016 4.430 4.440 4.380 4.430 1,041,483 +0.01(+0.23%)
Jan 13, 2016 4.470 4.480 4.410 4.420 910,664 -0.04(-0.90%)
Jan 12, 2016 4.520 4.540 4.450 4.460 858,060 -0.01(-0.22%)
Jan 11, 2016 4.520 4.520 4.455 4.470 824,811 +0.00(+0.00%)
Jan 08, 2016 4.550 4.560 4.460 4.470 845,065 -0.09(-1.97%)
Jan 07, 2016 4.550 4.640 4.540 4.560 1,223,666 -0.04(-0.87%)
Jan 06, 2016 4.590 4.610 4.561 4.600 885,404 -0.02(-0.43%)
Jan 05, 2016 4.590 4.630 4.570 4.620 1,007,942 +0.02(+0.43%)
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.