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, 2003 4.940 4.970 4.930 4.930 581,900 +0.02(+0.41%)
Mar 28, 2003 4.900 4.950 4.900 4.910 519,100 +0.01(+0.20%)
Mar 27, 2003 4.860 4.940 4.860 4.900 551,400 +0.01(+0.20%)
Mar 26, 2003 4.880 4.910 4.870 4.890 552,100 +0.05(+1.03%)
Mar 25, 2003 4.830 4.880 4.800 4.840 676,900 +0.05(+1.04%)
Mar 24, 2003 4.790 4.870 4.750 4.790 806,100 +0.01(+0.21%)
Mar 21, 2003 4.790 4.790 4.750 4.780 510,900 -0.02(-0.42%)
Mar 20, 2003 4.730 4.820 4.720 4.800 978,100 +0.02(+0.42%)
Mar 19, 2003 4.880 4.890 4.750 4.780 1,417,100 -0.13(-2.65%)
Mar 18, 2003 4.940 4.950 4.880 4.910 701,700 -0.04(-0.81%)
Mar 17, 2003 4.980 4.990 4.880 4.950 842,300 -0.02(-0.40%)
Mar 14, 2003 4.880 4.970 4.870 4.970 559,800 +0.09(+1.84%)
Mar 13, 2003 4.950 4.980 4.870 4.880 841,900 -0.11(-2.20%)
Mar 12, 2003 5.020 5.030 4.970 4.990 768,400 -0.06(-1.19%)
Mar 11, 2003 5.050 5.060 5.010 5.050 476,000 +0.00(+0.00%)
Mar 10, 2003 5.050 5.080 5.040 5.050 577,400 +0.00(+0.00%)
Mar 07, 2003 5.020 5.060 5.020 5.050 404,300 +0.02(+0.40%)
Mar 06, 2003 5.040 5.060 5.010 5.030 635,100 -0.01(-0.20%)
Mar 05, 2003 5.060 5.090 5.020 5.040 899,700 -0.01(-0.20%)
Mar 04, 2003 5.000 5.050 4.980 5.050 756,600 +0.05(+1.00%)
Mar 03, 2003 4.940 5.000 4.930 5.000 731,000 +0.08(+1.63%)
Feb 28, 2003 4.850 4.920 4.840 4.920 527,100 +0.06(+1.23%)
Feb 27, 2003 4.880 4.880 4.850 4.860 523,100 -0.02(-0.41%)
Feb 26, 2003 4.900 4.910 4.860 4.880 841,400 -0.03(-0.61%)
Feb 25, 2003 4.910 4.950 4.900 4.910 1,278,000 +0.00(+0.00%)
Feb 24, 2003 4.910 4.920 4.890 4.910 1,185,300 +0.01(+0.20%)
Feb 21, 2003 4.880 4.910 4.880 4.900 559,700 +0.02(+0.41%)
Feb 20, 2003 4.890 4.910 4.880 4.880 654,400 +0.00(+0.00%)
Feb 19, 2003 4.900 4.900 4.870 4.880 765,200 -0.02(-0.41%)
Feb 18, 2003 4.890 4.920 4.880 4.900 1,009,200 +0.03(+0.62%)
Feb 14, 2003 4.870 4.890 4.840 4.870 509,100 +0.00(+0.00%)
Feb 13, 2003 4.920 4.930 4.870 4.870 971,600 -0.05(-1.02%)
Feb 12, 2003 4.970 4.990 4.910 4.920 702,400 -0.06(-1.20%)
Feb 11, 2003 4.990 5.000 4.960 4.980 710,300 +0.00(+0.00%)
Feb 10, 2003 4.970 4.990 4.960 4.980 749,700 +0.03(+0.61%)
Feb 07, 2003 4.930 4.950 4.910 4.950 518,900 +0.03(+0.61%)
Feb 06, 2003 4.970 4.970 4.900 4.920 635,400 -0.02(-0.40%)
Feb 05, 2003 4.970 4.980 4.920 4.940 602,900 -0.02(-0.40%)
Feb 04, 2003 4.960 4.970 4.920 4.960 546,300 +0.03(+0.61%)
Feb 03, 2003 4.970 4.970 4.930 4.930 616,700 -0.03(-0.60%)
Jan 31, 2003 4.950 4.980 4.940 4.960 815,700 +0.02(+0.40%)
Jan 30, 2003 4.910 4.940 4.860 4.940 783,100 +0.03(+0.61%)
Jan 29, 2003 4.910 4.940 4.890 4.910 809,600 -0.04(-0.81%)
Jan 28, 2003 5.000 5.000 4.910 4.950 1,000,600 -0.05(-1.00%)
Jan 27, 2003 4.950 5.000 4.940 5.000 1,449,800 +0.06(+1.21%)
Jan 24, 2003 4.930 4.950 4.910 4.940 876,600 +0.02(+0.41%)
Jan 23, 2003 4.840 4.920 4.810 4.920 788,900 +0.11(+2.29%)
Jan 22, 2003 4.950 4.970 4.790 4.810 1,384,800 -0.10(-2.04%)
Jan 21, 2003 4.940 4.950 4.880 4.910 847,100 -0.04(-0.81%)
Jan 17, 2003 4.930 4.950 4.910 4.950 859,300 +0.06(+1.23%)
Jan 16, 2003 4.860 4.900 4.860 4.890 780,200 +0.04(+0.82%)
Jan 15, 2003 4.830 4.860 4.830 4.850 779,100 +0.03(+0.62%)
Jan 14, 2003 4.820 4.840 4.800 4.820 648,200 +0.02(+0.42%)
Jan 13, 2003 4.790 4.830 4.770 4.800 1,031,000 +0.01(+0.21%)
Jan 10, 2003 4.750 4.790 4.740 4.790 452,500 +0.06(+1.27%)
Jan 09, 2003 4.750 4.760 4.710 4.730 606,600 -0.02(-0.42%)
Jan 08, 2003 4.730 4.780 4.730 4.750 877,200 +0.02(+0.42%)
Jan 07, 2003 4.700 4.750 4.700 4.730 591,300 +0.03(+0.64%)
Jan 06, 2003 4.620 4.720 4.620 4.700 761,100 +0.10(+2.17%)
Jan 03, 2003 4.590 4.640 4.570 4.600 631,400 +0.03(+0.66%)
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.