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, 2014 6.120 6.150 6.110 6.110 820,893 +0.00(+0.00%)
Mar 28, 2014 6.050 6.130 6.040 6.110 1,132,634 +0.07(+1.16%)
Mar 27, 2014 6.010 6.050 6.010 6.040 382,655 +0.04(+0.67%)
Mar 26, 2014 6.030 6.050 6.000 6.000 596,869 +0.00(+0.00%)
Mar 25, 2014 5.980 6.020 5.970 6.000 363,619 +0.04(+0.67%)
Mar 24, 2014 5.980 5.990 5.940 5.960 540,904 +0.00(+0.00%)
Mar 21, 2014 5.970 5.980 5.950 5.960 295,302 +0.00(+0.00%)
Mar 20, 2014 5.970 5.990 5.940 5.960 840,488 -0.04(-0.67%)
Mar 19, 2014 6.030 6.070 6.000 6.000 627,287 -0.05(-0.83%)
Mar 18, 2014 5.970 6.050 5.970 6.050 628,110 +0.08(+1.34%)
Mar 17, 2014 5.950 6.030 5.950 5.970 975,600 +0.02(+0.34%)
Mar 14, 2014 5.960 5.990 5.950 5.950 898,660 -0.01(-0.17%)
Mar 13, 2014 5.990 6.020 5.940 5.960 902,183 +0.00(+0.00%)
Mar 12, 2014 5.950 6.010 5.950 5.960 416,730 -0.01(-0.17%)
Mar 11, 2014 6.000 6.030 5.970 5.970 527,262 -0.05(-0.83%)
Mar 10, 2014 6.080 6.080 6.000 6.020 483,945 -0.02(-0.33%)
Mar 07, 2014 6.100 6.110 6.030 6.040 651,901 -0.05(-0.82%)
Mar 06, 2014 6.100 6.120 6.080 6.090 591,246 +0.00(+0.00%)
Mar 05, 2014 6.020 6.130 6.020 6.090 1,157,274 +0.05(+0.83%)
Mar 04, 2014 6.030 6.060 6.000 6.040 740,684 +0.02(+0.33%)
Mar 03, 2014 6.020 6.040 5.970 6.020 747,130 -0.03(-0.50%)
Feb 28, 2014 6.000 6.050 5.970 6.050 1,480,837 +0.05(+0.83%)
Feb 27, 2014 5.950 6.010 5.940 6.000 430,982 +0.06(+1.01%)
Feb 26, 2014 6.010 6.010 5.940 5.940 559,902 -0.09(-1.49%)
Feb 25, 2014 6.010 6.060 6.010 6.030 596,260 +0.00(+0.00%)
Feb 24, 2014 6.030 6.040 6.000 6.030 602,869 -0.01(-0.17%)
Feb 21, 2014 6.080 6.080 6.030 6.040 574,368 -0.01(-0.17%)
Feb 20, 2014 6.070 6.070 6.020 6.050 563,746 +0.01(+0.17%)
Feb 19, 2014 6.020 6.050 6.010 6.040 1,119,843 +0.01(+0.17%)
Feb 18, 2014 5.960 6.030 5.960 6.030 873,291 +0.06(+1.01%)
Feb 14, 2014 5.950 5.970 5.970 5.970 1,527,000 +0.07(+1.19%)
Feb 13, 2014 5.930 5.950 5.850 5.900 823,731 -0.03(-0.51%)
Feb 12, 2014 5.930 5.960 5.890 5.930 1,655,243 -0.01(-0.17%)
Feb 11, 2014 5.940 5.960 5.930 5.940 774,957 +0.00(+0.00%)
Feb 10, 2014 5.920 5.950 5.900 5.940 706,460 +0.01(+0.17%)
Feb 07, 2014 5.900 5.990 5.890 5.930 827,134 +0.03(+0.51%)
Feb 06, 2014 5.870 5.905 5.850 5.900 804,012 +0.04(+0.68%)
Feb 05, 2014 5.760 5.860 5.750 5.860 906,354 +0.11(+1.91%)
Feb 04, 2014 5.720 5.790 5.710 5.750 973,087 +0.01(+0.17%)
Feb 03, 2014 5.750 5.780 5.715 5.740 979,434 -0.03(-0.52%)
Jan 31, 2014 5.740 5.790 5.710 5.770 764,735 +0.00(+0.00%)
Jan 30, 2014 5.770 5.800 5.750 5.770 795,511 +0.03(+0.52%)
Jan 29, 2014 5.780 5.810 5.740 5.740 1,006,703 -0.08(-1.37%)
Jan 28, 2014 5.810 5.850 5.790 5.820 768,624 +0.00(+0.00%)
Jan 27, 2014 5.820 5.840 5.790 5.820 926,552 +0.01(+0.17%)
Jan 24, 2014 5.900 5.900 5.810 5.810 1,444,995 -0.11(-1.86%)
Jan 23, 2014 5.950 5.970 5.890 5.920 886,123 -0.05(-0.84%)
Jan 22, 2014 5.860 5.970 5.850 5.970 1,612,071 +0.11(+1.88%)
Jan 21, 2014 5.880 5.940 5.840 5.860 1,623,040 -0.02(-0.34%)
Jan 17, 2014 5.910 5.880 5.880 5.880 810,300 -0.02(-0.34%)
Jan 16, 2014 5.940 5.940 5.880 5.900 823,091 -0.04(-0.67%)
Jan 15, 2014 5.920 5.960 5.900 5.940 991,336 +0.02(+0.34%)
Jan 14, 2014 5.960 5.970 5.920 5.920 1,973,923 -0.06(-1.00%)
Jan 13, 2014 5.920 5.980 5.920 5.980 1,407,270 +0.06(+1.01%)
Jan 10, 2014 5.880 5.920 5.860 5.920 987,430 +0.06(+1.02%)
Jan 09, 2014 5.850 5.880 5.840 5.860 670,703 +0.01(+0.17%)
Jan 08, 2014 5.860 5.870 5.850 5.850 610,156 -0.03(-0.51%)
Jan 07, 2014 5.850 5.890 5.850 5.880 720,093 +0.02(+0.34%)
Jan 06, 2014 5.850 5.880 5.810 5.860 968,567 +0.03(+0.51%)
Jan 03, 2014 5.790 5.830 5.770 5.830 611,530 +0.04(+0.69%)
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.