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, 2021 4.180 4.190 4.090 4.090 1,859,128 -0.05(-1.21%)
Mar 30, 2021 4.120 4.150 4.095 4.140 903,543 +0.01(+0.24%)
Mar 29, 2021 4.130 4.140 4.100 4.130 990,621 +0.02(+0.49%)
Mar 26, 2021 4.060 4.110 4.060 4.110 839,400 +0.04(+0.98%)
Mar 25, 2021 4.100 4.100 4.060 4.070 511,935 -0.02(-0.49%)
Mar 24, 2021 4.090 4.110 4.050 4.090 1,101,974 +0.00(+0.00%)
Mar 23, 2021 4.110 4.110 4.060 4.090 1,558,020 -0.03(-0.73%)
Mar 22, 2021 4.150 4.160 4.100 4.120 1,575,377 -0.02(-0.48%)
Mar 19, 2021 4.120 4.160 4.115 4.140 1,010,900 +0.04(+0.98%)
Mar 18, 2021 4.200 4.200 4.050 4.100 2,708,236 -0.10(-2.38%)
Mar 17, 2021 4.210 4.230 4.140 4.200 1,269,563 -0.01(-0.24%)
Mar 16, 2021 4.210 4.230 4.200 4.210 389,283 +0.01(+0.24%)
Mar 15, 2021 4.200 4.210 4.140 4.200 1,322,113 +0.00(+0.00%)
Mar 12, 2021 4.250 4.274 4.000 4.200 3,251,300 -0.07(-1.64%)
Mar 11, 2021 4.320 4.320 4.220 4.270 1,845,561 -0.05(-1.16%)
Mar 10, 2021 4.320 4.350 4.300 4.320 492,269 -0.01(-0.23%)
Mar 09, 2021 4.360 4.400 4.310 4.330 414,620 -0.02(-0.46%)
Mar 08, 2021 4.360 4.370 4.310 4.350 537,906 +0.01(+0.23%)
Mar 05, 2021 4.370 4.400 4.300 4.340 887,600 +0.01(+0.23%)
Mar 04, 2021 4.400 4.410 4.300 4.330 857,497 -0.06(-1.37%)
Mar 03, 2021 4.400 4.430 4.350 4.390 560,750 -0.03(-0.68%)
Mar 02, 2021 4.330 4.420 4.310 4.420 457,557 +0.08(+1.84%)
Mar 01, 2021 4.360 4.400 4.320 4.340 721,674 +0.03(+0.70%)
Feb 26, 2021 4.330 4.340 4.260 4.310 1,330,100 +0.05(+1.17%)
Feb 25, 2021 4.420 4.460 4.240 4.260 1,209,658 -0.16(-3.62%)
Feb 24, 2021 4.370 4.480 4.350 4.420 531,962 +0.01(+0.23%)
Feb 23, 2021 4.420 4.440 4.340 4.410 1,332,999 -0.03(-0.68%)
Feb 22, 2021 4.500 4.501 4.430 4.440 664,069 -0.08(-1.77%)
Feb 19, 2021 4.550 4.555 4.490 4.520 707,800 -0.03(-0.66%)
Feb 18, 2021 4.510 4.550 4.480 4.550 579,290 +0.03(+0.66%)
Feb 17, 2021 4.540 4.550 4.500 4.520 712,516 -0.02(-0.44%)
Feb 16, 2021 4.540 4.570 4.500 4.540 826,459 +0.00(+0.00%)
Feb 12, 2021 4.560 4.560 4.520 4.540 441,000 -0.03(-0.66%)
Feb 11, 2021 4.520 4.570 4.490 4.570 1,671,344 +0.05(+1.11%)
Feb 10, 2021 4.480 4.520 4.480 4.520 1,054,194 +0.04(+0.89%)
Feb 09, 2021 4.480 4.500 4.450 4.480 645,420 +0.03(+0.67%)
Feb 08, 2021 4.500 4.510 4.440 4.450 579,447 -0.04(-0.89%)
Feb 05, 2021 4.490 4.490 4.440 4.490 1,042,300 +0.01(+0.22%)
Feb 04, 2021 4.500 4.500 4.440 4.480 1,162,970 +0.01(+0.22%)
Feb 03, 2021 4.530 4.540 4.460 4.470 751,689 -0.04(-0.89%)
Feb 02, 2021 4.580 4.590 4.500 4.510 882,154 -0.07(-1.53%)
Feb 01, 2021 4.440 4.610 4.410 4.580 6,688,873 +0.15(+3.39%)
Jan 29, 2021 4.480 4.490 4.410 4.430 1,129,800 -0.02(-0.45%)
Jan 28, 2021 4.380 4.490 4.380 4.450 1,339,241 +0.05(+1.14%)
Jan 27, 2021 4.390 4.420 4.370 4.400 464,567 +0.00(+0.00%)
Jan 26, 2021 4.390 4.430 4.390 4.400 487,353 +0.01(+0.23%)
Jan 25, 2021 4.390 4.400 4.370 4.390 531,816 -0.01(-0.23%)
Jan 22, 2021 4.390 4.430 4.380 4.400 639,800 +0.00(+0.00%)
Jan 21, 2021 4.410 4.440 4.390 4.400 1,178,460 +0.00(+0.00%)
Jan 20, 2021 4.370 4.440 4.370 4.400 607,225 +0.03(+0.69%)
Jan 19, 2021 4.360 4.390 4.360 4.370 486,070 +0.02(+0.46%)
Jan 15, 2021 4.400 4.410 4.350 4.350 615,200 -0.06(-1.36%)
Jan 14, 2021 4.410 4.450 4.380 4.410 764,028 +0.01(+0.23%)
Jan 13, 2021 4.400 4.430 4.360 4.400 579,965 -0.01(-0.23%)
Jan 12, 2021 4.410 4.440 4.350 4.410 791,893 +0.00(+0.00%)
Jan 11, 2021 4.420 4.440 4.400 4.410 703,029 +0.00(+0.00%)
Jan 08, 2021 4.460 4.500 4.400 4.410 894,800 +0.00(+0.00%)
Jan 07, 2021 4.440 4.483 4.400 4.410 598,019 -0.04(-0.90%)
Jan 06, 2021 4.340 4.485 4.330 4.450 1,366,372 +0.08(+1.83%)
Jan 05, 2021 4.380 4.420 4.360 4.370 570,237 -0.03(-0.68%)
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.