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 )

2.625 +0.035 (+1.35%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 20, 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 (%)
Sep 30, 2013 6.100 6.110 6.060 6.060 753,398 -0.06(-0.98%)
Sep 27, 2013 6.080 6.120 6.080 6.120 700,417 +0.01(+0.16%)
Sep 26, 2013 6.120 6.150 6.100 6.110 916,347 -0.03(-0.49%)
Sep 25, 2013 6.110 6.160 6.130 6.140 933,707 +0.01(+0.16%)
Sep 24, 2013 6.100 6.130 6.090 6.130 420,398 +0.00(+0.00%)
Sep 23, 2013 6.100 6.150 6.080 6.130 978,695 +0.03(+0.49%)
Sep 20, 2013 6.100 6.140 6.080 6.100 1,033,740 +0.00(+0.00%)
Sep 19, 2013 6.190 6.190 6.040 6.100 1,497,467 -0.04(-0.73%)
Sep 18, 2013 6.030 6.200 6.010 6.145 1,610,463 +0.09(+1.57%)
Sep 17, 2013 6.030 6.068 6.030 6.050 854,089 +0.02(+0.33%)
Sep 16, 2013 6.050 6.060 6.020 6.030 879,050 +0.04(+0.67%)
Sep 13, 2013 6.010 6.020 5.970 5.990 813,641 -0.00(-0.08%)
Sep 12, 2013 6.030 6.050 5.970 5.995 933,780 -0.04(-0.75%)
Sep 11, 2013 6.050 6.070 6.010 6.040 816,728 -0.02(-0.33%)
Sep 10, 2013 6.010 6.060 5.990 6.060 1,657,234 +0.09(+1.51%)
Sep 09, 2013 5.960 6.010 5.950 5.970 1,021,899 +0.03(+0.51%)
Sep 06, 2013 5.930 5.990 5.930 5.940 1,048,514 +0.02(+0.34%)
Sep 05, 2013 6.060 6.080 5.900 5.920 2,382,597 -0.16(-2.63%)
Sep 04, 2013 6.030 6.090 6.020 6.080 1,172,678 +0.04(+0.66%)
Sep 03, 2013 6.030 6.080 6.030 6.040 912,196 +0.01(+0.17%)
Aug 30, 2013 6.010 6.050 6.000 6.030 770,530 +0.02(+0.33%)
Aug 29, 2013 6.060 6.060 5.990 6.010 980,936 -0.04(-0.66%)
Aug 28, 2013 5.950 6.100 5.950 6.050 843,893 +0.04(+0.67%)
Aug 27, 2013 6.030 6.100 5.900 6.010 1,162,479 -0.09(-1.48%)
Aug 26, 2013 6.150 6.190 6.100 6.100 1,493,310 -0.08(-1.29%)
Aug 23, 2013 6.140 6.180 6.100 6.180 1,088,555 +0.02(+0.32%)
Aug 22, 2013 6.060 6.190 6.050 6.160 1,159,959 +0.08(+1.32%)
Aug 21, 2013 6.050 6.080 6.020 6.080 1,196,009 +0.01(+0.16%)
Aug 20, 2013 6.050 6.100 6.030 6.070 1,104,992 +0.00(+0.00%)
Aug 19, 2013 6.170 6.210 6.070 6.070 1,671,907 -0.13(-2.10%)
Aug 16, 2013 6.180 6.248 6.180 6.200 836,370 +0.01(+0.16%)
Aug 15, 2013 6.200 6.220 6.160 6.190 1,462,676 -0.04(-0.64%)
Aug 14, 2013 6.120 6.260 6.120 6.230 1,770,202 +0.06(+0.97%)
Aug 13, 2013 6.090 6.210 6.050 6.170 2,696,365 +0.06(+0.98%)
Aug 12, 2013 6.060 6.120 6.060 6.110 1,084,533 +0.01(+0.16%)
Aug 09, 2013 6.010 6.100 6.010 6.100 1,000,558 +0.04(+0.66%)
Aug 08, 2013 5.860 6.060 5.860 6.060 2,357,530 +0.18(+3.06%)
Aug 07, 2013 5.840 5.910 5.820 5.880 1,808,074 +0.02(+0.34%)
Aug 06, 2013 5.850 5.910 5.830 5.860 2,178,548 -0.02(-0.34%)
Aug 05, 2013 6.010 6.010 5.860 5.880 3,240,792 -0.16(-2.65%)
Aug 02, 2013 6.070 6.070 6.010 6.040 1,033,640 -0.04(-0.66%)
Aug 01, 2013 6.120 6.120 6.040 6.080 1,066,036 +0.02(+0.33%)
Jul 31, 2013 6.150 6.150 6.060 6.060 1,199,100 -0.09(-1.46%)
Jul 30, 2013 6.160 6.160 6.120 6.150 1,125,223 -0.02(-0.32%)
Jul 29, 2013 6.140 6.180 6.130 6.170 918,601 -0.02(-0.32%)
Jul 26, 2013 6.250 6.250 6.180 6.190 971,739 -0.05(-0.80%)
Jul 25, 2013 6.150 6.240 6.120 6.240 1,027,594 +0.09(+1.46%)
Jul 24, 2013 6.220 6.240 6.150 6.150 1,137,297 -0.10(-1.60%)
Jul 23, 2013 6.180 6.250 6.150 6.250 1,399,354 +0.10(+1.63%)
Jul 22, 2013 6.080 6.150 6.070 6.150 1,203,107 +0.08(+1.32%)
Jul 19, 2013 6.140 6.150 6.060 6.070 2,054,789 -0.06(-0.98%)
Jul 18, 2013 6.150 6.170 6.100 6.130 1,484,286 -0.01(-0.16%)
Jul 17, 2013 6.140 6.210 6.115 6.140 1,601,355 +0.02(+0.33%)
Jul 16, 2013 6.180 6.190 6.110 6.120 1,294,166 -0.05(-0.81%)
Jul 15, 2013 6.170 6.180 6.150 6.170 771,933 +0.00(+0.00%)
Jul 12, 2013 6.230 6.250 6.170 6.170 612,679 -0.09(-1.44%)
Jul 11, 2013 6.130 6.260 6.110 6.260 1,706,924 +0.17(+2.79%)
Jul 10, 2013 6.070 6.100 6.060 6.090 1,012,055 +0.01(+0.16%)
Jul 09, 2013 6.050 6.080 6.020 6.080 1,198,749 +0.03(+0.50%)
Jul 08, 2013 6.010 6.090 5.980 6.050 1,777,246 +0.05(+0.83%)
Jul 05, 2013 6.130 6.130 6.000 6.000 1,317,067 -0.17(-2.76%)
Jul 03, 2013 6.140 6.200 6.120 6.170 418,915 -0.03(-0.48%)
Jul 02, 2013 6.260 6.273 6.180 6.200 826,229 -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.