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 (%)
May 10, 2024 2.620 2.629 2.560 2.580 1,001,262 -0.03(-1.15%)
May 09, 2024 2.610 2.620 2.600 2.610 546,351 +0.01(+0.38%)
May 08, 2024 2.560 2.600 2.560 2.600 604,983 +0.03(+1.17%)
May 07, 2024 2.620 2.620 2.560 2.570 2,131,842 -0.04(-1.53%)
May 06, 2024 2.580 2.610 2.575 2.610 1,000,221 +0.04(+1.56%)
May 03, 2024 2.550 2.580 2.550 2.570 787,935 +0.03(+1.18%)
May 02, 2024 2.510 2.540 2.510 2.540 528,592 +0.04(+1.60%)
May 01, 2024 2.510 2.520 2.480 2.500 1,229,838 +0.00(+0.00%)
Apr 30, 2024 2.540 2.560 2.490 2.500 1,454,902 -0.02(-0.79%)
Apr 29, 2024 2.580 2.580 2.510 2.520 1,229,080 -0.05(-1.95%)
Apr 26, 2024 2.540 2.570 2.540 2.570 396,157 +0.05(+1.98%)
Apr 25, 2024 2.520 2.530 2.490 2.520 660,282 -0.01(-0.40%)
Apr 24, 2024 2.580 2.595 2.501 2.530 1,711,067 -0.05(-1.94%)
Apr 23, 2024 2.580 2.590 2.570 2.580 660,903 +0.00(+0.00%)
Apr 22, 2024 2.550 2.580 2.530 2.580 574,243 +0.01(+0.39%)
Apr 19, 2024 2.600 2.600 2.550 2.570 812,412 -0.03(-1.15%)
Apr 18, 2024 2.610 2.615 2.590 2.600 539,298 +0.01(+0.39%)
Apr 17, 2024 2.580 2.595 2.570 2.590 732,322 +0.01(+0.39%)
Apr 16, 2024 2.580 2.600 2.530 2.580 1,395,771 -0.01(-0.39%)
Apr 15, 2024 2.620 2.630 2.555 2.590 1,250,196 -0.04(-1.52%)
Apr 12, 2024 2.640 2.650 2.620 2.630 934,618 -0.03(-1.13%)
Apr 11, 2024 2.690 2.700 2.630 2.660 1,231,631 -0.02(-0.75%)
Apr 10, 2024 2.690 2.710 2.670 2.680 556,767 -0.02(-0.74%)
Apr 09, 2024 2.710 2.725 2.690 2.700 610,971 -0.01(-0.37%)
Apr 08, 2024 2.690 2.710 2.670 2.710 706,620 +0.03(+1.12%)
Apr 05, 2024 2.680 2.700 2.670 2.680 820,065 -0.01(-0.37%)
Apr 04, 2024 2.680 2.710 2.670 2.690 821,621 +0.00(+0.00%)
Apr 03, 2024 2.710 2.735 2.670 2.690 963,186 -0.03(-1.10%)
Apr 02, 2024 2.780 2.790 2.700 2.720 1,973,834 -0.06(-2.16%)
Apr 01, 2024 2.790 2.800 2.770 2.780 585,466 -0.02(-0.71%)
Mar 28, 2024 2.790 2.790 2.785 2.800 1,085,472 +0.03(+1.08%)
Mar 27, 2024 2.750 2.770 2.740 2.770 425,940 +0.02(+0.73%)
Mar 26, 2024 2.750 2.760 2.740 2.750 535,950 +0.02(+0.73%)
Mar 25, 2024 2.740 2.740 2.720 2.730 270,297 +0.00(+0.00%)
Mar 22, 2024 2.740 2.750 2.720 2.730 350,528 +0.00(+0.00%)
Mar 21, 2024 2.750 2.760 2.710 2.730 513,179 -0.02(-0.73%)
Mar 20, 2024 2.730 2.750 2.720 2.750 563,456 +0.00(+0.00%)
Mar 19, 2024 2.760 2.760 2.730 2.750 510,513 +0.00(+0.00%)
Mar 18, 2024 2.740 2.760 2.735 2.750 572,621 +0.01(+0.36%)
Mar 15, 2024 2.720 2.740 2.700 2.740 271,489 +0.02(+0.74%)
Mar 14, 2024 2.740 2.750 2.700 2.720 598,025 -0.01(-0.37%)
Mar 13, 2024 2.730 2.750 2.710 2.730 956,580 -0.01(-0.36%)
Mar 12, 2024 2.700 2.740 2.690 2.740 1,074,309 +0.04(+1.48%)
Mar 11, 2024 2.680 2.700 2.680 2.700 395,166 +0.01(+0.37%)
Mar 08, 2024 2.700 2.710 2.680 2.690 586,641 +0.00(+0.00%)
Mar 07, 2024 2.700 2.710 2.680 2.690 660,244 +0.01(+0.37%)
Mar 06, 2024 2.680 2.700 2.670 2.680 562,766 -0.01(-0.37%)
Mar 05, 2024 2.710 2.725 2.670 2.690 719,949 -0.04(-1.47%)
Mar 04, 2024 2.720 2.740 2.710 2.730 505,321 +0.01(+0.37%)
Mar 01, 2024 2.690 2.740 2.685 2.720 720,234 +0.03(+1.12%)
Feb 29, 2024 2.710 2.710 2.680 2.690 501,638 +0.01(+0.37%)
Feb 28, 2024 2.680 2.700 2.670 2.680 539,700 +0.00(+0.00%)
Feb 27, 2024 2.670 2.680 2.650 2.680 557,365 +0.03(+1.13%)
Feb 26, 2024 2.670 2.680 2.640 2.650 401,908 -0.02(-0.75%)
Feb 23, 2024 2.660 2.690 2.650 2.670 635,143 +0.01(+0.38%)
Feb 22, 2024 2.670 2.675 2.630 2.660 472,495 +0.00(+0.00%)
Feb 21, 2024 2.640 2.690 2.630 2.660 758,131 -0.01(-0.37%)
Feb 20, 2024 2.690 2.691 2.660 2.670 519,735 +0.00(+0.00%)
Feb 16, 2024 2.690 2.700 2.670 2.670 616,702 -0.03(-1.11%)
Feb 15, 2024 2.680 2.710 2.680 2.700 503,401 +0.02(+0.75%)
Feb 14, 2024 2.680 2.700 2.670 2.680 631,371 +0.00(+0.00%)
Feb 13, 2024 2.670 2.690 2.670 2.680 633,440 +0.00(+0.00%)
Feb 12, 2024 2.670 2.690 2.670 2.680 643,285 +0.01(+0.37%)
Feb 09, 2024 2.690 2.690 2.660 2.670 396,269 -0.01(-0.37%)
Feb 08, 2024 2.670 2.695 2.650 2.680 393,358 +0.02(+0.75%)
Feb 07, 2024 2.680 2.680 2.650 2.660 720,544 -0.01(-0.37%)
Feb 06, 2024 2.640 2.680 2.631 2.670 709,389 +0.03(+1.14%)
Feb 05, 2024 2.630 2.640 2.620 2.640 757,670 +0.00(+0.00%)
Feb 02, 2024 2.670 2.683 2.630 2.640 1,387,953 -0.03(-1.12%)
Feb 01, 2024 2.670 2.690 2.650 2.670 901,776 +0.02(+0.75%)
Jan 31, 2024 2.680 2.690 2.650 2.650 1,110,111 -0.02(-0.75%)
Jan 30, 2024 2.670 2.680 2.640 2.670 444,781 +0.00(+0.00%)
Jan 29, 2024 2.630 2.680 2.625 2.670 784,783 +0.04(+1.52%)
Jan 26, 2024 2.650 2.650 2.600 2.630 790,013 -0.02(-0.75%)
Jan 25, 2024 2.650 2.660 2.620 2.650 1,305,564 +0.00(+0.00%)
Jan 24, 2024 2.630 2.660 2.630 2.650 910,463 +0.03(+1.15%)
Jan 23, 2024 2.660 2.675 2.590 2.620 929,861 -0.05(-1.87%)
Jan 22, 2024 2.670 2.680 2.650 2.670 953,086 +0.02(+0.75%)
Jan 19, 2024 2.690 2.690 2.600 2.650 5,313,610 -0.03(-1.12%)
Jan 18, 2024 2.680 2.680 2.660 2.680 687,036 +0.02(+0.75%)
Jan 17, 2024 2.700 2.710 2.640 2.660 991,507 -0.04(-1.48%)
Jan 16, 2024 2.770 2.775 2.700 2.700 1,128,643 -0.06(-2.17%)
Jan 12, 2024 2.770 2.780 2.760 2.760 360,374 -0.01(-0.36%)
Jan 11, 2024 2.760 2.790 2.750 2.770 716,139 +0.01(+0.36%)
Jan 10, 2024 2.780 2.790 2.760 2.760 772,071 -0.01(-0.36%)
Jan 09, 2024 2.780 2.780 2.750 2.770 475,113 +0.01(+0.36%)
Jan 08, 2024 2.790 2.810 2.760 2.760 719,992 -0.02(-0.72%)
Jan 05, 2024 2.810 2.810 2.780 2.780 685,294 -0.02(-0.71%)
Jan 04, 2024 2.730 2.840 2.730 2.800 3,945,294 +0.08(+2.94%)
Jan 03, 2024 2.720 2.750 2.710 2.720 876,219 +0.00(+0.00%)
Jan 02, 2024 2.710 2.730 2.700 2.720 624,106 +0.01(+0.37%)
Dec 29, 2023 2.740 2.750 2.690 2.710 1,930,416 -0.04(-1.45%)
Dec 28, 2023 2.790 2.800 2.740 2.750 846,839 -0.05(-1.79%)
Dec 27, 2023 2.810 2.830 2.800 2.800 519,209 -0.02(-0.71%)
Dec 26, 2023 2.800 2.820 2.790 2.820 784,771 +0.03(+1.08%)
Dec 22, 2023 2.800 2.800 2.770 2.790 646,736 +0.01(+0.36%)
Dec 21, 2023 2.780 2.800 2.760 2.780 590,005 +0.01(+0.36%)
Dec 20, 2023 2.790 2.810 2.750 2.770 1,038,451 -0.01(-0.36%)
Dec 19, 2023 2.780 2.790 2.760 2.780 920,130 +0.01(+0.36%)
Dec 18, 2023 2.760 2.770 2.750 2.770 1,351,503 +0.01(+0.36%)
Dec 15, 2023 2.770 2.780 2.760 2.760 640,033 -0.01(-0.36%)
Dec 14, 2023 2.800 2.820 2.760 2.770 783,784 -0.02(-0.72%)
Dec 13, 2023 2.750 2.800 2.720 2.790 1,324,133 +0.04(+1.45%)
Dec 12, 2023 2.740 2.770 2.730 2.750 1,533,605 +0.02(+0.73%)
Dec 11, 2023 2.750 2.760 2.710 2.730 552,670 +0.00(+0.00%)
Dec 08, 2023 2.740 2.760 2.730 2.730 404,009 -0.01(-0.36%)
Dec 07, 2023 2.740 2.760 2.730 2.740 677,270 +0.01(+0.37%)
Dec 06, 2023 2.800 2.800 2.730 2.730 790,366 -0.05(-1.80%)
Dec 05, 2023 2.740 2.810 2.740 2.780 2,249,662 +0.04(+1.46%)
Dec 04, 2023 2.760 2.760 2.710 2.740 1,389,232 -0.02(-0.72%)
Dec 01, 2023 2.660 2.770 2.655 2.760 2,184,461 +0.09(+3.37%)
Nov 30, 2023 2.670 2.680 2.645 2.670 770,567 +0.04(+1.52%)
Nov 29, 2023 2.620 2.690 2.620 2.630 935,768 +0.01(+0.38%)
Nov 28, 2023 2.620 2.640 2.610 2.620 464,865 +0.01(+0.38%)
Nov 27, 2023 2.670 2.670 2.610 2.610 492,171 -0.07(-2.61%)
Nov 24, 2023 2.640 2.680 2.640 2.680 340,033 +0.04(+1.52%)
Nov 22, 2023 2.630 2.650 2.620 2.640 502,031 +0.00(+0.00%)
Nov 21, 2023 2.640 2.650 2.630 2.640 578,053 -0.03(-1.12%)
Nov 20, 2023 2.680 2.690 2.670 2.670 420,078 -0.01(-0.37%)
Nov 17, 2023 2.660 2.690 2.650 2.680 1,373,031 +0.03(+1.13%)
Nov 16, 2023 2.560 2.680 2.560 2.650 1,818,579 +0.09(+3.52%)
Nov 15, 2023 2.590 2.590 2.560 2.560 746,681 -0.02(-0.78%)
Nov 14, 2023 2.560 2.590 2.560 2.580 620,107 +0.05(+1.98%)
Nov 13, 2023 2.530 2.540 2.520 2.530 419,882 -0.01(-0.39%)
Nov 10, 2023 2.520 2.560 2.520 2.540 638,207 +0.02(+0.79%)
Nov 09, 2023 2.510 2.560 2.500 2.520 690,380 -0.02(-0.79%)
Nov 08, 2023 2.540 2.550 2.530 2.540 721,029 +0.01(+0.40%)
Nov 07, 2023 2.500 2.570 2.495 2.530 883,120 +0.03(+1.20%)
Nov 06, 2023 2.510 2.520 2.480 2.500 683,827 -0.01(-0.40%)
Nov 03, 2023 2.500 2.520 2.480 2.510 885,345 +0.01(+0.40%)
Nov 02, 2023 2.430 2.500 2.425 2.500 977,814 +0.10(+4.17%)
Nov 01, 2023 2.380 2.445 2.380 2.400 1,826,554 +0.01(+0.42%)
Oct 31, 2023 2.410 2.440 2.371 2.390 1,279,068 +0.00(+0.00%)
Oct 30, 2023 2.380 2.380 2.350 2.390 473,734 +0.00(+0.00%)
Oct 27, 2023 2.370 2.400 2.330 2.390 851,108 +0.02(+0.84%)
Oct 26, 2023 2.380 2.400 2.360 2.370 387,874 -0.02(-0.84%)
Oct 25, 2023 2.380 2.410 2.380 2.390 846,269 +0.00(+0.00%)
Oct 24, 2023 2.390 2.400 2.370 2.390 582,530 +0.00(+0.00%)
Oct 23, 2023 2.390 2.400 2.330 2.390 711,377 -0.03(-1.24%)
Oct 20, 2023 2.470 2.475 2.420 2.420 649,480 -0.05(-2.02%)
Oct 19, 2023 2.480 2.500 2.460 2.470 349,670 -0.03(-1.20%)
Oct 18, 2023 2.500 2.510 2.420 2.500 405,691 +0.00(+0.00%)
Oct 17, 2023 2.500 2.500 2.480 2.500 1,021,443 +0.00(+0.00%)
Oct 16, 2023 2.520 2.520 2.490 2.500 599,764 -0.02(-0.79%)
Oct 13, 2023 2.490 2.520 2.490 2.520 427,802 +0.02(+0.80%)
Oct 12, 2023 2.510 2.520 2.490 2.500 667,303 -0.05(-1.96%)
Oct 11, 2023 2.510 2.550 2.500 2.550 831,993 +0.06(+2.41%)
Oct 10, 2023 2.500 2.510 2.485 2.490 399,001 -0.01(-0.40%)
Oct 09, 2023 2.470 2.500 2.458 2.500 354,445 +0.03(+1.21%)
Oct 06, 2023 2.450 2.490 2.430 2.470 796,705 +0.00(+0.00%)
Oct 05, 2023 2.450 2.470 2.420 2.470 1,023,046 +0.03(+1.23%)
Oct 04, 2023 2.440 2.470 2.430 2.440 770,550 +0.00(+0.00%)
Oct 03, 2023 2.460 2.480 2.430 2.440 654,256 -0.04(-1.61%)
Oct 02, 2023 2.460 2.490 2.450 2.480 1,060,404 +0.03(+1.22%)
Sep 29, 2023 2.480 2.500 2.450 2.450 1,880,635 -0.01(-0.41%)
Sep 28, 2023 2.470 2.490 2.460 2.460 804,459 -0.01(-0.40%)
Sep 27, 2023 2.480 2.500 2.460 2.470 876,852 -0.01(-0.40%)
Sep 26, 2023 2.520 2.535 2.480 2.480 1,119,548 -0.05(-1.98%)
Sep 25, 2023 2.570 2.539 2.520 2.530 641,619 -0.04(-1.56%)
Sep 22, 2023 2.590 2.590 2.570 2.570 460,315 -0.01(-0.39%)
Sep 21, 2023 2.590 2.605 2.570 2.580 568,111 -0.05(-1.90%)
Sep 20, 2023 2.630 2.650 2.630 2.630 519,531 +0.01(+0.38%)
Sep 19, 2023 2.630 2.640 2.620 2.620 357,081 -0.02(-0.76%)
Sep 18, 2023 2.620 2.650 2.615 2.640 615,342 +0.02(+0.76%)
Sep 15, 2023 2.630 2.640 2.610 2.620 430,917 -0.01(-0.38%)
Sep 14, 2023 2.620 2.635 2.590 2.630 849,379 +0.03(+1.15%)
Sep 13, 2023 2.620 2.630 2.600 2.600 378,581 -0.02(-0.76%)
Sep 12, 2023 2.620 2.640 2.590 2.620 584,559 +0.01(+0.38%)
Sep 11, 2023 2.600 2.610 2.580 2.610 563,740 +0.01(+0.38%)
Sep 08, 2023 2.640 2.650 2.600 2.600 557,086 -0.04(-1.52%)
Sep 07, 2023 2.620 2.650 2.610 2.640 377,928 +0.02(+0.76%)
Sep 06, 2023 2.620 2.640 2.620 2.620 568,840 +0.00(+0.00%)
Sep 05, 2023 2.630 2.660 2.610 2.620 702,929 -0.01(-0.38%)
Sep 01, 2023 2.620 2.650 2.620 2.630 476,838 +0.01(+0.38%)
Aug 31, 2023 2.670 2.670 2.620 2.620 732,416 -0.03(-1.13%)
Aug 30, 2023 2.630 2.660 2.623 2.650 632,818 +0.02(+0.76%)
Aug 29, 2023 2.650 2.660 2.625 2.630 608,018 -0.01(-0.38%)
Aug 28, 2023 2.640 2.720 2.620 2.640 304,027 -0.01(-0.38%)
Aug 25, 2023 2.610 2.650 2.610 2.650 398,790 +0.04(+1.53%)
Aug 24, 2023 2.600 2.620 2.580 2.610 402,350 +0.00(+0.00%)
Aug 23, 2023 2.560 2.650 2.560 2.610 576,361 +0.02(+0.77%)
Aug 22, 2023 2.610 2.620 2.590 2.590 483,239 -0.02(-0.77%)
Aug 21, 2023 2.600 2.620 2.575 2.610 506,067 +0.01(+0.38%)
Aug 18, 2023 2.600 2.620 2.600 2.600 494,049 +0.00(+0.00%)
Aug 17, 2023 2.620 2.630 2.560 2.600 711,390 +0.00(+0.00%)
Aug 16, 2023 2.660 2.670 2.560 2.600 1,480,082 -0.05(-1.89%)
Aug 15, 2023 2.680 2.690 2.650 2.650 832,693 -0.03(-1.12%)
Aug 14, 2023 2.730 2.730 2.680 2.680 678,012 -0.05(-1.83%)
Aug 11, 2023 2.710 2.730 2.710 2.730 376,090 +0.02(+0.74%)
Aug 10, 2023 2.730 2.740 2.700 2.710 444,595 +0.00(+0.00%)
Aug 09, 2023 2.690 2.720 2.690 2.710 432,400 +0.03(+1.12%)
Aug 08, 2023 2.690 2.710 2.680 2.680 545,936 +0.00(+0.00%)
Aug 07, 2023 2.690 2.712 2.660 2.680 871,440 -0.02(-0.74%)
Aug 04, 2023 2.680 2.750 2.680 2.700 760,193 +0.02(+0.75%)
Aug 03, 2023 2.700 2.720 2.670 2.680 1,273,825 -0.03(-1.11%)
Aug 02, 2023 2.700 2.720 2.700 2.710 600,229 +0.00(+0.00%)
Aug 01, 2023 2.750 2.780 2.710 2.710 1,137,939 -0.04(-1.45%)
Jul 31, 2023 2.740 2.760 2.731 2.750 1,893,012 +0.04(+1.48%)
Jul 28, 2023 2.710 2.720 2.690 2.710 1,138,525 +0.02(+0.74%)
Jul 27, 2023 2.730 2.740 2.690 2.690 1,587,537 -0.01(-0.37%)
Jul 26, 2023 2.710 2.720 2.690 2.700 542,708 +0.00(+0.00%)
Jul 25, 2023 2.730 2.750 2.690 2.700 606,761 -0.03(-1.10%)
Jul 24, 2023 2.690 2.750 2.690 2.730 1,427,461 +0.06(+2.25%)
Jul 21, 2023 2.700 2.710 2.670 2.670 1,906,058 -0.04(-1.48%)
Jul 20, 2023 2.730 2.740 2.710 2.710 704,145 -0.02(-0.73%)
Jul 19, 2023 2.740 2.750 2.720 2.730 839,177 +0.00(+0.00%)
Jul 18, 2023 2.730 2.750 2.680 2.730 1,052,485 +0.00(+0.00%)
Jul 17, 2023 2.720 2.730 2.700 2.730 728,579 +0.02(+0.74%)
Jul 14, 2023 2.750 2.760 2.710 2.710 1,037,538 -0.04(-1.45%)
Jul 13, 2023 2.760 2.760 2.750 2.750 322,434 +0.00(+0.00%)
Jul 12, 2023 2.750 2.780 2.740 2.750 839,313 +0.00(+0.00%)
Jul 11, 2023 2.720 2.750 2.720 2.750 463,344 +0.03(+1.10%)
Jul 10, 2023 2.740 2.750 2.720 2.720 385,542 -0.02(-0.73%)
Jul 07, 2023 2.730 2.740 2.725 2.740 467,749 +0.01(+0.37%)
Jul 06, 2023 2.740 2.760 2.700 2.730 553,209 -0.02(-0.73%)
Jul 05, 2023 2.740 2.750 2.730 2.750 647,436 +0.01(+0.36%)
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.