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 )

2.630 +0.040 (+1.54%)
Streaming Delayed Price Updated: 12:35 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 (%)
Oct 31, 2002 4.240 4.280 4.220 4.250 2,990,000 +0.02(+0.47%)
Oct 30, 2002 4.220 4.280 4.200 4.230 317,000 +0.00(+0.00%)
Oct 29, 2002 4.250 4.270 4.220 4.230 253,700 -0.05(-1.17%)
Oct 28, 2002 4.230 4.280 4.230 4.280 419,300 +0.05(+1.18%)
Oct 25, 2002 4.230 4.250 4.210 4.230 300,500 +0.01(+0.24%)
Oct 24, 2002 4.260 4.260 4.180 4.220 5,990,000 +0.03(+0.72%)
Oct 23, 2002 4.200 4.210 4.160 4.190 416,100 +0.02(+0.48%)
Oct 22, 2002 4.150 4.200 4.120 4.170 437,500 +0.01(+0.24%)
Oct 21, 2002 4.220 4.230 4.130 4.160 637,900 -0.08(-1.89%)
Oct 18, 2002 4.280 4.300 4.240 4.240 339,900 -0.04(-0.93%)
Oct 17, 2002 4.300 4.330 4.250 4.280 692,600 +0.08(+1.90%)
Oct 16, 2002 4.160 4.240 4.160 4.200 684,400 +0.05(+1.20%)
Oct 15, 2002 4.070 4.200 4.050 4.150 1,441,600 +0.07(+1.72%)
Oct 14, 2002 4.000 4.100 3.920 4.080 1,514,000 +0.03(+0.74%)
Oct 11, 2002 4.120 4.150 3.950 4.050 2,052,300 -0.09(-2.17%)
Oct 10, 2002 4.250 4.250 4.050 4.140 16,610,000 -0.12(-2.82%)
Oct 09, 2002 4.430 4.430 4.260 4.260 1,464,500 -0.19(-4.27%)
Oct 08, 2002 4.450 4.470 4.410 4.450 759,600 -0.01(-0.22%)
Oct 07, 2002 4.490 4.500 4.440 4.460 528,700 -0.03(-0.67%)
Oct 04, 2002 4.500 4.520 4.480 4.490 350,600 -0.02(-0.44%)
Oct 03, 2002 4.520 4.550 4.490 4.510 345,500 +0.01(+0.22%)
Oct 02, 2002 4.430 4.510 4.420 4.500 435,700 +0.08(+1.81%)
Oct 01, 2002 4.520 4.540 4.420 4.420 835,400 -0.13(-2.86%)
Sep 30, 2002 4.500 4.580 4.440 4.550 559,000 -0.04(-0.87%)
Sep 27, 2002 4.640 4.650 4.570 4.590 361,000 -0.05(-1.08%)
Sep 26, 2002 4.620 4.640 4.610 4.640 238,200 -0.02(-0.43%)
Sep 25, 2002 4.680 4.700 4.650 4.660 415,100 -0.03(-0.64%)
Sep 24, 2002 4.670 4.710 4.670 4.690 4,420,000 +0.02(+0.43%)
Sep 23, 2002 4.700 4.710 4.670 4.670 263,200 -0.02(-0.43%)
Sep 20, 2002 4.670 4.700 4.660 4.690 254,000 +0.03(+0.64%)
Sep 19, 2002 4.650 4.700 4.630 4.660 347,200 +0.00(+0.00%)
Sep 18, 2002 4.700 4.710 4.650 4.660 324,900 -0.03(-0.64%)
Sep 17, 2002 4.710 4.730 4.660 4.690 337,900 -0.02(-0.42%)
Sep 16, 2002 4.750 4.750 4.700 4.710 259,800 -0.02(-0.42%)
Sep 13, 2002 4.750 4.760 4.710 4.730 371,500 -0.03(-0.63%)
Sep 12, 2002 4.740 4.760 4.720 4.760 293,900 +0.03(+0.63%)
Sep 11, 2002 4.720 4.750 4.700 4.730 4,080,000 +0.00(+0.00%)
Sep 10, 2002 4.740 4.760 4.730 4.730 287,000 -0.01(-0.21%)
Sep 09, 2002 4.720 4.750 4.710 4.740 382,800 +0.03(+0.64%)
Sep 06, 2002 4.680 4.720 4.680 4.710 256,300 +0.03(+0.64%)
Sep 05, 2002 4.700 4.710 4.670 4.680 265,300 -0.01(-0.21%)
Sep 04, 2002 4.710 4.710 4.670 4.690 351,500 -0.02(-0.42%)
Sep 03, 2002 4.710 4.720 4.690 4.710 320,000 +0.01(+0.21%)
Aug 30, 2002 4.720 4.720 4.670 4.700 304,900 +0.04(+0.86%)
Aug 29, 2002 4.730 4.730 4.660 4.660 349,900 -0.04(-0.85%)
Aug 28, 2002 4.650 4.700 4.630 4.700 291,000 +0.02(+0.43%)
Aug 27, 2002 4.680 4.700 4.660 4.680 377,500 +0.02(+0.43%)
Aug 26, 2002 4.650 4.680 4.630 4.660 286,000 +0.01(+0.22%)
Aug 23, 2002 4.640 4.650 4.610 4.650 261,500 +0.01(+0.22%)
Aug 22, 2002 4.620 4.670 4.600 4.640 377,100 +0.03(+0.65%)
Aug 21, 2002 4.630 4.650 4.610 4.610 235,500 -0.01(-0.22%)
Aug 20, 2002 4.630 4.650 4.600 4.620 289,200 -0.02(-0.43%)
Aug 16, 2002 4.600 4.680 4.600 4.640 457,900 +0.02(+0.43%)
Aug 15, 2002 4.550 4.650 4.550 4.620 377,300 +0.04(+0.87%)
Aug 14, 2002 4.570 4.700 4.570 4.580 633,500 +0.04(+0.88%)
Aug 13, 2002 4.530 4.560 4.480 4.540 404,600 +0.02(+0.44%)
Aug 12, 2002 4.500 4.550 4.480 4.520 522,000 +0.10(+2.26%)
Aug 07, 2002 4.370 4.440 4.360 4.420 453,700 +0.02(+0.45%)
Aug 06, 2002 4.400 4.480 4.350 4.400 390,300 +0.00(+0.00%)
Aug 05, 2002 4.510 4.510 4.390 4.400 624,900 -0.13(-2.87%)
Aug 02, 2002 4.580 4.590 4.500 4.530 404,300 -0.02(-0.44%)
Aug 01, 2002 4.460 4.550 4.440 4.550 300,400 +0.05(+1.11%)
Jul 31, 2002 4.480 4.520 4.410 4.500 324,500 +0.02(+0.45%)
Jul 30, 2002 4.420 4.500 4.400 4.480 423,400 +0.05(+1.13%)
Jul 29, 2002 4.480 4.490 4.300 4.430 624,400 -0.06(-1.34%)
Jul 26, 2002 4.670 4.690 4.410 4.490 877,800 -0.01(-0.22%)
Jul 25, 2002 4.360 4.550 4.300 4.500 811,600 +0.15(+3.45%)
Jul 24, 2002 4.350 4.410 4.160 4.350 2,428,900 -0.13(-2.90%)
Jul 23, 2002 4.750 4.750 4.230 4.480 3,407,400 -0.28(-5.88%)
Jul 22, 2002 4.830 4.850 4.760 4.760 776,700 -0.08(-1.65%)
Jul 19, 2002 4.800 4.840 4.780 4.840 767,100 +0.07(+1.47%)
Jul 17, 2002 4.830 4.830 4.770 4.770 857,200 +0.02(+0.42%)
Jul 12, 2002 4.780 4.790 4.750 4.750 402,900 -0.01(-0.21%)
Jul 11, 2002 4.800 4.800 4.720 4.760 471,000 -0.04(-0.83%)
Jul 10, 2002 4.820 4.850 4.800 4.800 466,400 +0.01(+0.21%)
Jul 09, 2002 4.750 4.820 4.750 4.790 473,300 +0.04(+0.84%)
Jul 08, 2002 4.730 4.790 4.710 4.750 514,000 -0.02(-0.42%)
Jul 05, 2002 4.800 4.820 4.740 4.770 253,900 -0.04(-0.83%)
Jul 04, 2002 4.850 4.850 4.810 4.810 609,600 +0.00(+0.00%)
Jul 03, 2002 4.850 4.850 4.810 4.810 609,600 -0.05(-1.03%)
Jul 02, 2002 4.860 4.860 4.800 4.860 619,000 +0.05(+1.04%)
Jul 01, 2002 4.770 4.860 4.710 4.810 806,600 +0.04(+0.84%)
Jun 28, 2002 4.760 4.790 4.740 4.770 509,100 +0.01(+0.21%)
Jun 27, 2002 4.780 4.800 4.740 4.760 404,800 -0.03(-0.63%)
Jun 26, 2002 4.860 4.870 4.780 4.790 897,100 -0.09(-1.84%)
Jun 25, 2002 4.890 4.900 4.830 4.880 831,800 +0.04(+0.83%)
Jun 21, 2002 4.800 4.850 4.780 4.840 742,900 +0.05(+1.04%)
Jun 20, 2002 4.710 4.820 4.700 4.790 582,100 +0.08(+1.70%)
Jun 19, 2002 4.740 4.750 4.670 4.710 495,000 +0.00(+0.00%)
Jun 18, 2002 4.720 4.730 4.660 4.710 637,100 -0.01(-0.21%)
Jun 17, 2002 4.780 4.790 4.700 4.720 551,100 -0.08(-1.67%)
Jun 14, 2002 4.830 4.830 4.780 4.800 719,200 +0.03(+0.63%)
Jun 12, 2002 4.830 4.840 4.750 4.770 562,000 -0.04(-0.83%)
Jun 11, 2002 4.820 4.830 4.770 4.810 658,200 +0.01(+0.21%)
Jun 10, 2002 4.810 4.810 4.660 4.800 858,400 +0.05(+1.05%)
Jun 07, 2002 4.880 4.910 4.710 4.750 844,300 -0.13(-2.66%)
Jun 06, 2002 4.760 4.900 4.760 4.880 682,200 +0.11(+2.31%)
Jun 05, 2002 4.950 4.950 4.680 4.770 1,629,800 -0.06(-1.24%)
May 31, 2002 4.830 4.850 4.780 4.830 1,132,600 +0.14(+2.99%)
May 28, 2002 4.710 4.760 4.660 4.690 998,400 -0.02(-0.42%)
May 27, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.00(+0.00%)
May 24, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.08(+1.73%)
May 23, 2002 4.580 4.650 4.580 4.630 735,700 +0.03(+0.65%)
May 22, 2002 4.580 4.610 4.570 4.600 823,300 +0.03(+0.66%)
May 21, 2002 4.580 4.580 4.560 4.570 849,100 -0.01(-0.22%)
May 20, 2002 4.550 4.580 4.540 4.580 778,500 +0.03(+0.66%)
May 17, 2002 4.510 4.550 4.500 4.550 895,300 +0.06(+1.34%)
May 16, 2002 4.470 4.510 4.470 4.490 747,400 +0.02(+0.45%)
May 15, 2002 4.460 4.480 4.450 4.470 561,000 +0.01(+0.22%)
May 14, 2002 4.500 4.500 4.430 4.460 704,700 -0.03(-0.67%)
May 13, 2002 4.500 4.510 4.440 4.490 931,900 +0.01(+0.22%)
May 10, 2002 4.350 4.480 4.340 4.480 602,300 +0.13(+2.99%)
May 09, 2002 4.290 4.400 4.280 4.350 663,300 +0.07(+1.64%)
May 08, 2002 4.440 4.440 4.230 4.280 1,715,500 -0.15(-3.39%)
May 07, 2002 4.490 4.490 4.430 4.430 525,400 -0.06(-1.34%)
May 06, 2002 4.490 4.500 4.470 4.490 692,300 +0.00(+0.00%)
May 03, 2002 4.490 4.500 4.470 4.490 858,700 +0.01(+0.22%)
May 02, 2002 4.460 4.490 4.460 4.480 777,100 +0.02(+0.45%)
May 01, 2002 4.460 4.470 4.450 4.460 844,200 +0.01(+0.22%)
Apr 30, 2002 4.450 4.480 4.420 4.450 735,800 +0.02(+0.45%)
Apr 29, 2002 4.420 4.440 4.390 4.430 776,000 +0.01(+0.23%)
Apr 26, 2002 4.400 4.420 4.380 4.420 508,200 +0.00(+0.00%)
Apr 25, 2002 4.400 4.420 4.390 4.420 928,700 +0.03(+0.68%)
Apr 24, 2002 4.370 4.410 4.350 4.390 914,900 +0.02(+0.46%)
Apr 23, 2002 4.350 4.370 4.330 4.370 474,100 +0.01(+0.23%)
Apr 22, 2002 4.360 4.370 4.340 4.360 535,800 +0.01(+0.23%)
Apr 19, 2002 4.320 4.360 4.300 4.350 747,600 +0.04(+0.93%)
Apr 18, 2002 4.300 4.320 4.290 4.310 696,400 +0.01(+0.23%)
Apr 17, 2002 4.310 4.320 4.280 4.300 584,100 +0.00(+0.00%)
Apr 16, 2002 4.290 4.310 4.280 4.300 725,800 +0.02(+0.47%)
Apr 15, 2002 4.280 4.310 4.270 4.280 909,800 +0.02(+0.47%)
Apr 12, 2002 4.260 4.280 4.240 4.260 397,000 +0.00(+0.00%)
Apr 11, 2002 4.240 4.260 4.230 4.260 491,000 +0.04(+0.95%)
Apr 10, 2002 4.240 4.240 4.200 4.220 335,500 -0.01(-0.24%)
Apr 09, 2002 4.260 4.260 4.220 4.230 509,600 -0.03(-0.70%)
Apr 08, 2002 4.250 4.270 4.240 4.260 626,400 +0.01(+0.24%)
Apr 05, 2002 4.220 4.260 4.220 4.250 292,000 +0.01(+0.24%)
Apr 04, 2002 4.240 4.240 4.220 4.240 488,500 +0.00(+0.00%)
Apr 03, 2002 4.240 4.240 4.220 4.240 413,100 +0.01(+0.24%)
Apr 02, 2002 4.210 4.230 4.210 4.230 426,500 +0.01(+0.24%)
Apr 01, 2002 4.230 4.240 4.210 4.220 622,900 +0.00(+0.00%)
Mar 29, 2002 4.200 4.220 4.200 4.220 623,800 +0.00(+0.00%)
Mar 28, 2002 4.200 4.220 4.200 4.220 623,800 +0.01(+0.24%)
Mar 27, 2002 4.220 4.230 4.200 4.210 512,200 -0.01(-0.24%)
Mar 26, 2002 4.170 4.230 4.170 4.220 724,600 +0.00(+0.00%)
Mar 25, 2002 4.230 4.240 4.210 4.220 623,000 -0.01(-0.24%)
Mar 22, 2002 4.220 4.240 4.200 4.230 751,900 +0.01(+0.24%)
Mar 21, 2002 4.220 4.230 4.200 4.220 1,232,600 +0.00(+0.00%)
Mar 20, 2002 4.210 4.230 4.190 4.220 1,002,200 -0.02(-0.47%)
Mar 19, 2002 4.210 4.240 4.210 4.240 1,580,100 +0.03(+0.71%)
Mar 18, 2002 4.190 4.210 4.180 4.210 1,458,200 +0.02(+0.48%)
Mar 15, 2002 4.160 4.190 4.150 4.190 1,368,800 +0.02(+0.48%)
Mar 14, 2002 4.180 4.190 4.140 4.170 837,900 +0.00(+0.00%)
Mar 13, 2002 4.140 4.190 4.110 4.170 34,450,000 +0.05(+1.21%)
Mar 12, 2002 4.110 4.150 4.090 4.120 1,225,700 +0.02(+0.49%)
Mar 11, 2002 4.090 4.130 4.080 4.100 528,100 +0.00(+0.00%)
Mar 08, 2002 4.100 4.100 4.080 4.100 313,700 +0.00(+0.00%)
Mar 07, 2002 4.090 4.100 4.070 4.100 439,600 +0.01(+0.24%)
Mar 06, 2002 4.070 4.100 4.060 4.090 443,900 +0.01(+0.25%)
Mar 05, 2002 4.070 4.090 4.050 4.080 387,000 +0.02(+0.49%)
Mar 04, 2002 4.050 4.070 4.040 4.060 519,000 +0.00(+0.00%)
Mar 01, 2002 4.040 4.060 4.040 4.060 308,400 +0.02(+0.50%)
Feb 28, 2002 4.040 4.060 4.030 4.040 3,720,000 -0.01(-0.25%)
Feb 27, 2002 4.040 4.050 4.030 4.050 320,100 +0.01(+0.25%)
Feb 26, 2002 4.030 4.050 4.020 4.040 486,100 -0.02(-0.49%)
Feb 25, 2002 4.050 4.070 4.040 4.060 547,100 +0.00(+0.00%)
Feb 22, 2002 4.070 4.070 4.050 4.060 680,900 -0.01(-0.25%)
Feb 21, 2002 4.060 4.070 4.050 4.070 360,900 +0.02(+0.49%)
Feb 20, 2002 4.040 4.070 4.040 4.050 573,500 +0.01(+0.25%)
Feb 19, 2002 4.030 4.050 4.020 4.040 767,800 +0.01(+0.25%)
Feb 18, 2002 4.010 4.050 4.010 4.030 718,200 +0.00(+0.00%)
Feb 15, 2002 4.010 4.050 4.010 4.030 11,400,000 +0.02(+0.50%)
Feb 14, 2002 4.010 4.030 4.000 4.010 540,400 +0.00(+0.00%)
Feb 13, 2002 4.020 4.020 3.990 4.010 334,000 -0.02(-0.50%)
Feb 12, 2002 4.000 4.040 4.000 4.030 1,020,100 +0.02(+0.50%)
Feb 11, 2002 3.990 4.020 3.980 4.010 899,200 +0.02(+0.50%)
Feb 08, 2002 3.990 3.990 3.960 3.990 313,000 +0.01(+0.25%)
Feb 07, 2002 3.950 3.980 3.940 3.980 619,600 +0.01(+0.25%)
Feb 06, 2002 3.980 4.000 3.950 3.970 645,500 -0.02(-0.50%)
Feb 05, 2002 3.990 4.000 3.970 3.990 399,700 +0.00(+0.00%)
Feb 04, 2002 3.990 3.990 3.960 3.990 416,800 +0.00(+0.00%)
Feb 01, 2002 3.980 4.000 3.970 3.990 505,900 +0.00(+0.00%)
Jan 31, 2002 4.000 4.000 3.960 3.990 517,800 -0.01(-0.25%)
Jan 30, 2002 3.990 4.010 3.970 4.000 827,700 +0.00(+0.00%)
Jan 29, 2002 4.020 4.030 3.980 4.000 628,800 -0.05(-1.23%)
Jan 28, 2002 4.030 4.060 4.030 4.050 568,400 -0.01(-0.25%)
Jan 25, 2002 4.060 4.070 4.040 4.060 568,000 +0.00(+0.00%)
Jan 24, 2002 4.040 4.070 4.020 4.060 727,000 +0.03(+0.74%)
Jan 23, 2002 4.030 4.050 4.020 4.030 11,710,000 +0.01(+0.25%)
Jan 22, 2002 3.970 4.020 3.970 4.020 561,100 +0.05(+1.26%)
Jan 21, 2002 3.970 3.980 3.950 3.970 740,200 +0.00(+0.00%)
Jan 18, 2002 3.970 3.980 3.950 3.970 740,200 +0.00(+0.00%)
Jan 17, 2002 3.960 3.980 3.950 3.970 578,900 +0.01(+0.25%)
Jan 16, 2002 3.960 3.980 3.950 3.960 752,900 -0.01(-0.25%)
Jan 15, 2002 3.990 4.000 3.970 3.970 777,300 -0.03(-0.75%)
Jan 14, 2002 3.990 4.010 3.970 4.000 1,207,000 +0.02(+0.50%)
Jan 11, 2002 3.950 3.990 3.950 3.980 725,100 +0.02(+0.51%)
Jan 10, 2002 3.950 3.960 3.930 3.960 885,600 +0.12(+3.13%)
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.