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 (%)
Dec 31, 2007 5.740 5.870 5.740 5.800 1,085,058 -0.02(-0.34%)
Dec 28, 2007 5.800 5.830 5.780 5.820 607,915 +0.00(+0.00%)
Dec 27, 2007 5.940 5.940 5.770 5.820 487,100 -0.09(-1.52%)
Dec 26, 2007 5.850 5.910 5.710 5.910 720,397 +0.09(+1.59%)
Dec 24, 2007 5.630 5.830 5.630 5.817 291,232 +0.12(+2.06%)
Dec 21, 2007 5.620 5.900 5.620 5.700 698,057 +0.09(+1.60%)
Dec 20, 2007 5.610 5.700 5.600 5.610 1,000,793 -0.05(-0.88%)
Dec 19, 2007 5.670 5.752 5.650 5.660 906,173 -0.10(-1.82%)
Dec 18, 2007 5.700 5.790 5.690 5.765 593,168 +0.01(+0.26%)
Dec 17, 2007 5.920 5.950 5.650 5.750 1,240,238 -0.18(-3.04%)
Dec 14, 2007 5.980 5.983 5.910 5.930 462,898 -0.05(-0.84%)
Dec 13, 2007 6.030 6.050 5.980 5.980 451,037 -0.05(-0.86%)
Dec 12, 2007 6.030 6.050 5.980 6.032 464,350 +0.04(+0.70%)
Dec 11, 2007 6.000 6.020 5.970 5.990 428,674 +0.01(+0.17%)
Dec 10, 2007 5.960 6.010 5.960 5.980 538,500 +0.02(+0.30%)
Dec 07, 2007 5.940 5.980 5.940 5.962 351,100 +0.02(+0.37%)
Dec 06, 2007 5.960 5.980 5.940 5.940 390,567 -0.04(-0.67%)
Dec 05, 2007 6.000 6.000 5.950 5.980 378,491 -0.02(-0.33%)
Dec 04, 2007 6.100 6.100 5.980 6.000 573,425 -0.06(-0.99%)
Dec 03, 2007 5.990 6.070 5.960 6.060 479,354 +0.08(+1.34%)
Nov 30, 2007 5.930 5.990 5.930 5.980 474,775 +0.05(+0.84%)
Nov 29, 2007 5.970 5.980 5.920 5.930 552,953 -0.05(-0.84%)
Nov 28, 2007 5.960 5.990 5.910 5.980 459,050 +0.02(+0.34%)
Nov 27, 2007 5.960 6.010 5.930 5.960 556,764 +0.00(+0.00%)
Nov 26, 2007 5.990 6.010 5.960 5.960 519,566 -0.04(-0.67%)
Nov 23, 2007 5.990 6.013 5.980 6.000 239,664 -0.01(-0.17%)
Nov 21, 2007 6.040 6.040 5.990 6.010 496,800 -0.01(-0.17%)
Nov 20, 2007 6.100 6.100 6.000 6.020 393,600 +0.03(+0.50%)
Nov 19, 2007 6.260 6.260 5.990 5.990 784,270 -0.02(-0.29%)
Nov 16, 2007 6.010 6.040 5.970 6.008 354,090 +0.02(+0.29%)
Nov 15, 2007 6.010 6.050 5.970 5.990 416,317 -0.02(-0.33%)
Nov 14, 2007 5.980 6.090 5.980 6.010 598,463 -0.02(-0.33%)
Nov 13, 2007 6.040 6.060 5.990 6.030 830,799 +0.00(+0.00%)
Nov 12, 2007 6.020 6.130 6.020 6.030 689,275 -0.09(-1.47%)
Nov 09, 2007 6.240 6.240 6.070 6.120 768,400 -0.10(-1.61%)
Nov 08, 2007 6.250 6.290 6.210 6.220 553,700 -0.04(-0.64%)
Nov 07, 2007 6.260 6.280 6.260 6.260 443,034 +0.00(+0.00%)
Nov 06, 2007 6.270 6.290 6.260 6.260 354,162 +0.00(+0.00%)
Nov 05, 2007 6.260 6.280 6.250 6.260 462,738 +0.00(+0.00%)
Nov 02, 2007 6.260 6.280 6.250 6.260 428,800 -0.01(-0.16%)
Nov 01, 2007 6.270 6.290 6.260 6.270 543,300 -0.01(-0.16%)
Oct 31, 2007 6.280 6.290 6.260 6.280 377,400 +0.02(+0.32%)
Oct 30, 2007 6.240 6.280 6.240 6.260 271,700 +0.00(+0.00%)
Oct 29, 2007 6.250 6.280 6.240 6.260 339,800 -0.01(-0.16%)
Oct 26, 2007 6.260 6.280 6.230 6.270 349,200 +0.01(+0.16%)
Oct 25, 2007 6.240 6.270 6.230 6.260 302,100 +0.02(+0.32%)
Oct 24, 2007 6.240 6.250 6.220 6.240 200,300 +0.00(+0.00%)
Oct 23, 2007 6.200 6.240 6.180 6.240 537,300 +0.05(+0.81%)
Oct 22, 2007 6.200 6.260 6.170 6.190 411,000 -0.03(-0.48%)
Oct 19, 2007 6.210 6.250 6.180 6.220 420,200 +0.01(+0.16%)
Oct 18, 2007 6.250 6.270 6.210 6.210 433,227 -0.04(-0.64%)
Oct 17, 2007 6.250 6.280 6.250 6.250 603,900 -0.02(-0.30%)
Oct 16, 2007 6.270 6.280 6.250 6.269 955,000 -0.00(-0.02%)
Oct 15, 2007 6.270 6.280 6.260 6.270 672,700 +0.01(+0.16%)
Oct 12, 2007 6.270 6.280 6.250 6.260 372,300 +0.01(+0.16%)
Oct 11, 2007 6.250 6.290 6.240 6.250 844,800 +0.01(+0.16%)
Oct 10, 2007 6.240 6.270 6.220 6.240 399,900 -0.01(-0.16%)
Oct 09, 2007 6.280 6.300 6.240 6.250 726,600 -0.03(-0.48%)
Oct 08, 2007 6.250 6.290 6.250 6.280 436,200 +0.02(+0.32%)
Oct 05, 2007 6.260 6.290 6.250 6.260 561,100 -0.02(-0.29%)
Oct 04, 2007 6.280 6.290 6.250 6.278 369,000 -0.01(-0.19%)
Oct 03, 2007 6.260 6.300 6.250 6.290 694,100 +0.03(+0.48%)
Oct 02, 2007 6.280 6.280 6.250 6.260 412,200 -0.03(-0.48%)
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.