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 (%)
Nov 30, 2005 5.760 5.770 5.730 5.770 346,000 -0.01(-0.17%)
Nov 29, 2005 5.790 5.800 5.760 5.780 519,200 -0.02(-0.34%)
Nov 28, 2005 5.730 5.810 5.730 5.800 550,900 +0.04(+0.69%)
Nov 25, 2005 5.770 5.800 5.760 5.760 256,400 -0.02(-0.35%)
Nov 23, 2005 5.770 5.810 5.750 5.780 561,700 -0.01(-0.17%)
Nov 22, 2005 5.740 5.790 5.720 5.790 735,600 +0.06(+1.05%)
Nov 21, 2005 5.680 5.750 5.660 5.730 878,600 +0.05(+0.88%)
Nov 18, 2005 5.600 5.690 5.600 5.680 644,700 +0.03(+0.53%)
Nov 17, 2005 5.670 5.700 5.600 5.650 1,219,300 -0.02(-0.35%)
Nov 16, 2005 5.720 5.730 5.660 5.670 563,800 -0.02(-0.35%)
Nov 15, 2005 5.670 5.750 5.660 5.690 617,700 +0.00(+0.00%)
Nov 14, 2005 5.730 5.750 5.670 5.690 458,900 -0.06(-1.04%)
Nov 11, 2005 5.660 5.750 5.650 5.750 532,000 +0.08(+1.41%)
Nov 10, 2005 5.660 5.710 5.650 5.670 662,400 -0.02(-0.35%)
Nov 09, 2005 5.630 5.759 5.630 5.690 584,100 +0.02(+0.37%)
Nov 08, 2005 5.640 5.680 5.600 5.669 844,600 -0.01(-0.19%)
Nov 07, 2005 5.720 5.750 5.630 5.680 833,100 -0.10(-1.73%)
Nov 04, 2005 5.780 5.820 5.750 5.780 290,800 -0.04(-0.69%)
Nov 03, 2005 5.810 5.850 5.800 5.820 368,400 -0.01(-0.17%)
Nov 02, 2005 5.750 5.860 5.710 5.830 477,600 +0.08(+1.39%)
Nov 01, 2005 5.710 5.780 5.700 5.750 501,500 -0.01(-0.17%)
Oct 31, 2005 5.770 5.810 5.600 5.760 1,719,500 -0.05(-0.86%)
Oct 28, 2005 5.870 5.890 5.810 5.810 808,000 -0.08(-1.36%)
Oct 27, 2005 5.930 5.930 5.850 5.890 422,500 -0.05(-0.84%)
Oct 26, 2005 5.880 5.980 5.880 5.940 453,900 -0.06(-1.00%)
Oct 25, 2005 5.850 6.000 5.850 6.000 927,000 +0.13(+2.21%)
Oct 24, 2005 5.860 5.920 5.860 5.870 534,000 -0.03(-0.51%)
Oct 21, 2005 5.860 5.960 5.860 5.900 416,600 -0.03(-0.51%)
Oct 20, 2005 5.950 5.970 5.910 5.930 479,900 -0.07(-1.17%)
Oct 19, 2005 5.950 6.000 5.910 6.000 421,200 +0.02(+0.33%)
Oct 18, 2005 6.010 6.070 5.920 5.980 449,500 +0.03(+0.50%)
Oct 17, 2005 5.900 6.080 5.870 5.950 828,800 +0.02(+0.34%)
Oct 14, 2005 5.950 6.010 5.890 5.930 729,300 -0.08(-1.33%)
Oct 13, 2005 6.120 6.140 5.880 6.010 1,132,200 -0.11(-1.80%)
Oct 12, 2005 6.070 6.150 6.060 6.120 490,500 +0.02(+0.33%)
Oct 11, 2005 6.100 6.120 6.060 6.100 554,100 -0.02(-0.33%)
Oct 10, 2005 6.100 6.140 6.100 6.120 263,000 +0.02(+0.33%)
Oct 07, 2005 6.090 6.150 6.050 6.100 503,300 +0.01(+0.16%)
Oct 06, 2005 6.120 6.150 6.080 6.090 604,900 -0.04(-0.65%)
Oct 05, 2005 6.200 6.210 6.110 6.130 560,200 -0.06(-0.97%)
Oct 04, 2005 6.250 6.250 6.160 6.190 340,300 -0.05(-0.80%)
Oct 03, 2005 6.250 6.270 6.160 6.240 587,400 -0.01(-0.16%)
Sep 30, 2005 6.230 6.260 6.200 6.250 367,900 +0.00(+0.00%)
Sep 29, 2005 6.280 6.290 6.230 6.250 381,200 -0.04(-0.64%)
Sep 28, 2005 6.270 6.310 6.250 6.290 343,500 -0.02(-0.32%)
Sep 27, 2005 6.290 6.320 6.260 6.310 414,000 +0.00(+0.00%)
Sep 26, 2005 6.340 6.350 6.300 6.310 450,200 -0.02(-0.32%)
Sep 23, 2005 6.330 6.350 6.300 6.330 377,200 +0.01(+0.16%)
Sep 22, 2005 6.340 6.350 6.310 6.320 333,700 -0.03(-0.47%)
Sep 21, 2005 6.340 6.360 6.330 6.350 465,600 +0.00(+0.00%)
Sep 20, 2005 6.370 6.370 6.340 6.350 395,900 -0.02(-0.31%)
Sep 19, 2005 6.370 6.390 6.350 6.370 406,200 +0.02(+0.31%)
Sep 16, 2005 6.360 6.370 6.340 6.350 135,400 -0.01(-0.16%)
Sep 15, 2005 6.340 6.370 6.340 6.360 308,100 +0.02(+0.32%)
Sep 14, 2005 6.380 6.380 6.340 6.340 276,500 -0.02(-0.31%)
Sep 13, 2005 6.340 6.360 6.300 6.360 548,200 +0.03(+0.47%)
Sep 12, 2005 6.330 6.350 6.320 6.330 395,300 -0.02(-0.31%)
Sep 09, 2005 6.340 6.370 6.330 6.350 357,100 +0.00(+0.00%)
Sep 08, 2005 6.350 6.350 6.320 6.350 402,700 +0.00(+0.00%)
Sep 07, 2005 6.350 6.350 6.330 6.350 330,300 +0.00(+0.00%)
Sep 06, 2005 6.350 6.350 6.320 6.350 418,300 +0.00(+0.00%)
Sep 02, 2005 6.350 6.350 6.300 6.350 400,700 +0.00(+0.00%)
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.