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, 2022 3.340 3.390 3.330 3.380 1,500,120 +0.06(+1.81%)
Mar 30, 2022 3.320 3.340 3.290 3.320 1,148,734 +0.02(+0.61%)
Mar 29, 2022 3.280 3.330 3.270 3.300 1,182,097 +0.03(+0.92%)
Mar 28, 2022 3.270 3.280 3.240 3.270 1,340,192 -0.01(-0.30%)
Mar 25, 2022 3.280 3.280 3.230 3.280 1,215,256 +0.00(+0.00%)
Mar 24, 2022 3.280 3.290 3.240 3.280 818,420 +0.02(+0.61%)
Mar 23, 2022 3.230 3.280 3.230 3.260 949,942 +0.00(+0.00%)
Mar 22, 2022 3.300 3.310 3.250 3.260 3,375,029 -0.02(-0.61%)
Mar 21, 2022 3.350 3.365 3.250 3.280 2,759,673 -0.05(-1.50%)
Mar 18, 2022 3.360 3.360 3.320 3.330 867,951 -0.02(-0.60%)
Mar 17, 2022 3.360 3.368 3.320 3.350 888,277 +0.01(+0.30%)
Mar 16, 2022 3.320 3.350 3.290 3.340 1,035,983 +0.07(+2.14%)
Mar 15, 2022 3.240 3.270 3.230 3.270 752,018 +0.03(+0.93%)
Mar 14, 2022 3.320 3.340 3.220 3.240 1,386,618 -0.08(-2.41%)
Mar 11, 2022 3.350 3.359 3.320 3.320 1,140,466 -0.03(-0.90%)
Mar 10, 2022 3.380 3.394 3.350 3.350 807,688 -0.05(-1.47%)
Mar 09, 2022 3.380 3.430 3.380 3.400 735,256 +0.00(+0.00%)
Mar 08, 2022 3.410 3.440 3.350 3.400 1,271,357 -0.01(-0.29%)
Mar 07, 2022 3.460 3.490 3.410 3.410 961,026 -0.08(-2.29%)
Mar 04, 2022 3.490 3.500 3.430 3.490 1,746,753 -0.03(-0.85%)
Mar 03, 2022 3.530 3.640 3.490 3.520 646,773 -0.01(-0.28%)
Mar 02, 2022 3.530 3.540 3.500 3.530 872,852 +0.00(+0.00%)
Mar 01, 2022 3.490 3.530 3.490 3.530 790,541 +0.04(+1.15%)
Feb 28, 2022 3.570 3.580 3.400 3.490 1,648,454 -0.05(-1.41%)
Feb 25, 2022 3.560 3.579 3.520 3.540 1,148,135 -0.01(-0.28%)
Feb 24, 2022 3.510 3.580 3.470 3.550 1,229,347 -0.01(-0.28%)
Feb 23, 2022 3.610 3.610 3.530 3.560 1,307,700 -0.03(-0.84%)
Feb 22, 2022 3.610 3.620 3.570 3.590 758,056 -0.03(-0.83%)
Feb 18, 2022 3.620 0 -0.02(-0.55%)
Feb 17, 2022 3.660 3.660 3.620 3.640 607,676 -0.03(-0.82%)
Feb 16, 2022 3.660 3.670 3.640 3.670 453,814 +0.01(+0.27%)
Feb 15, 2022 3.640 3.670 3.640 3.660 761,982 +0.03(+0.83%)
Feb 14, 2022 3.620 3.660 3.590 3.630 1,071,512 -0.01(-0.27%)
Feb 11, 2022 3.680 3.680 3.620 3.640 1,107,187 -0.04(-1.09%)
Feb 10, 2022 3.720 3.720 3.550 3.680 745,501 -0.05(-1.34%)
Feb 09, 2022 3.690 3.740 3.671 3.730 980,218 +0.06(+1.63%)
Feb 08, 2022 3.680 3.700 3.650 3.670 605,071 -0.01(-0.27%)
Feb 07, 2022 3.630 3.680 3.630 3.680 670,635 +0.04(+1.10%)
Feb 04, 2022 3.690 3.690 3.610 3.640 788,498 -0.02(-0.55%)
Feb 03, 2022 3.700 3.660 427,528 -0.05(-1.35%)
Feb 02, 2022 3.680 3.740 3.680 3.710 638,043 -0.01(-0.27%)
Feb 01, 2022 3.690 3.740 3.660 3.720 797,892 +0.04(+1.09%)
Jan 31, 2022 3.650 3.680 3.630 3.680 968,588 +0.03(+0.82%)
Jan 28, 2022 3.690 3.690 3.640 3.650 504,166 -0.02(-0.54%)
Jan 27, 2022 3.650 3.690 3.632 3.670 805,882 +0.02(+0.55%)
Jan 26, 2022 3.660 3.670 3.510 3.650 768,151 +0.02(+0.55%)
Jan 25, 2022 3.570 3.660 3.560 3.630 1,347,916 +0.04(+1.11%)
Jan 24, 2022 3.630 3.660 3.570 3.590 2,827,640 -0.07(-1.91%)
Jan 21, 2022 3.720 3.760 3.660 3.660 4,860,494 -0.08(-2.14%)
Jan 20, 2022 3.730 3.800 3.730 3.740 1,179,480 +0.01(+0.27%)
Jan 19, 2022 3.810 3.810 3.710 3.730 2,652,693 -0.07(-1.84%)
Jan 18, 2022 3.820 3.820 3.770 3.800 1,677,192 -0.02(-0.52%)
Jan 14, 2022 3.820 0 -0.01(-0.26%)
Jan 13, 2022 3.860 3.865 3.800 3.830 1,907,371 -0.04(-1.03%)
Jan 12, 2022 3.870 3.890 3.830 3.870 2,348,893 +0.03(+0.78%)
Jan 11, 2022 3.850 3.870 3.830 3.840 659,207 +0.02(+0.52%)
Jan 10, 2022 3.860 3.860 3.800 3.820 1,049,052 -0.04(-1.04%)
Jan 07, 2022 3.820 3.870 3.820 3.860 809,384 +0.04(+1.05%)
Jan 06, 2022 3.840 3.860 3.810 3.820 773,847 +0.00(+0.00%)
Jan 05, 2022 3.880 3.890 3.820 3.820 1,051,419 -0.05(-1.29%)
Jan 04, 2022 3.870 3.890 3.855 3.870 940,711 +0.03(+0.78%)
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.