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, 2023 2.710 2.727 2.650 2.660 1,308,049 -0.02(-0.75%)
Mar 30, 2023 2.670 2.680 2.640 2.680 438,566 +0.01(+0.37%)
Mar 29, 2023 2.660 2.695 2.640 2.670 836,997 +0.03(+1.14%)
Mar 28, 2023 2.650 2.670 2.590 2.640 394,452 -0.01(-0.38%)
Mar 27, 2023 2.640 2.650 2.620 2.650 383,673 +0.02(+0.76%)
Mar 24, 2023 2.640 2.660 2.600 2.630 517,702 -0.01(-0.38%)
Mar 23, 2023 2.650 2.679 2.630 2.640 608,282 -0.03(-1.12%)
Mar 22, 2023 2.690 2.760 2.670 2.670 696,031 +0.00(+0.00%)
Mar 21, 2023 2.690 2.690 2.640 2.670 819,216 +0.02(+0.75%)
Mar 20, 2023 2.650 2.699 2.570 2.650 494,279 -0.02(-0.75%)
Mar 17, 2023 2.700 2.720 2.550 2.670 1,089,305 -0.03(-1.11%)
Mar 16, 2023 2.660 2.700 2.650 2.700 762,733 +0.04(+1.50%)
Mar 15, 2023 2.730 2.730 2.660 2.660 950,505 -0.08(-2.92%)
Mar 14, 2023 2.730 2.750 2.715 2.740 590,154 +0.05(+1.86%)
Mar 13, 2023 2.670 2.780 2.670 2.690 1,041,395 -0.02(-0.74%)
Mar 10, 2023 2.680 2.720 2.660 2.710 743,338 +0.03(+1.12%)
Mar 09, 2023 2.730 2.730 2.650 2.680 987,705 -0.05(-1.83%)
Mar 08, 2023 2.740 2.750 2.720 2.730 667,370 +0.00(+0.00%)
Mar 07, 2023 2.750 2.750 2.704 2.730 1,033,299 -0.01(-0.36%)
Mar 06, 2023 2.750 2.760 2.720 2.740 1,003,539 +0.01(+0.37%)
Mar 03, 2023 2.710 2.740 2.694 2.730 801,931 +0.01(+0.37%)
Mar 02, 2023 2.750 2.750 2.690 2.720 635,409 -0.03(-1.09%)
Mar 01, 2023 2.750 2.770 2.720 2.750 761,752 +0.00(+0.00%)
Feb 28, 2023 2.780 2.780 2.720 2.750 718,638 +0.01(+0.36%)
Feb 27, 2023 2.690 2.740 2.630 2.740 637,616 +0.06(+2.24%)
Feb 24, 2023 2.710 2.730 2.680 2.680 814,997 -0.05(-1.83%)
Feb 23, 2023 2.750 2.770 2.680 2.730 1,335,815 +0.01(+0.37%)
Feb 22, 2023 2.710 2.740 2.701 2.720 729,564 +0.02(+0.74%)
Feb 21, 2023 2.770 2.770 2.660 2.700 1,254,278 -0.07(-2.53%)
Feb 17, 2023 2.780 2.805 2.740 2.770 593,867 -0.03(-1.07%)
Feb 16, 2023 2.850 2.850 2.760 2.800 1,112,903 -0.04(-1.41%)
Feb 15, 2023 2.850 2.850 2.824 2.840 404,921 +0.00(+0.00%)
Feb 14, 2023 2.850 2.850 2.830 2.840 555,263 -0.02(-0.70%)
Feb 13, 2023 2.870 2.880 2.830 2.860 954,686 +0.00(+0.00%)
Feb 10, 2023 2.870 2.870 2.830 2.860 530,437 -0.01(-0.35%)
Feb 09, 2023 2.890 2.890 2.850 2.870 735,532 +0.00(+0.00%)
Feb 08, 2023 2.900 2.900 2.860 2.870 1,109,963 -0.02(-0.69%)
Feb 07, 2023 2.890 2.900 2.860 2.890 1,447,903 +0.02(+0.70%)
Feb 06, 2023 2.900 2.920 2.800 2.870 579,457 -0.03(-1.03%)
Feb 03, 2023 2.890 2.900 2.860 2.900 996,110 +0.00(+0.00%)
Feb 02, 2023 2.910 2.920 2.880 2.900 827,685 +0.02(+0.69%)
Feb 01, 2023 2.860 2.920 2.860 2.880 1,053,106 -0.01(-0.35%)
Jan 31, 2023 2.890 2.900 2.862 2.890 853,681 +0.06(+2.12%)
Jan 30, 2023 2.890 2.900 2.812 2.830 900,257 -0.07(-2.41%)
Jan 27, 2023 2.870 2.900 2.860 2.900 1,061,846 +0.04(+1.40%)
Jan 26, 2023 2.870 2.880 2.760 2.860 747,996 +0.02(+0.70%)
Jan 25, 2023 2.860 2.865 2.840 2.840 417,749 -0.02(-0.70%)
Jan 24, 2023 2.860 2.870 2.830 2.860 658,784 +0.00(+0.00%)
Jan 23, 2023 2.850 2.870 2.840 2.860 838,567 -0.02(-0.69%)
Jan 20, 2023 2.820 2.880 2.809 2.880 959,567 +0.06(+2.13%)
Jan 19, 2023 2.840 2.890 2.800 2.820 1,039,707 -0.01(-0.35%)
Jan 18, 2023 2.850 2.880 2.810 2.830 1,077,585 +0.00(+0.00%)
Jan 17, 2023 2.830 2.860 2.820 2.830 971,707 +0.00(+0.00%)
Jan 13, 2023 2.830 2.920 2.809 2.830 945,750 +0.02(+0.71%)
Jan 12, 2023 2.780 2.830 2.760 2.810 1,407,297 +0.03(+1.08%)
Jan 11, 2023 2.790 2.820 2.770 2.780 943,889 +0.04(+1.46%)
Jan 10, 2023 2.760 2.820 2.710 2.740 1,212,426 +0.00(+0.00%)
Jan 09, 2023 2.730 2.785 2.720 2.740 1,465,771 +0.02(+0.74%)
Jan 06, 2023 2.660 2.745 2.660 2.720 853,428 +0.09(+3.42%)
Jan 05, 2023 2.690 2.710 2.620 2.630 683,632 -0.08(-2.95%)
Jan 04, 2023 2.660 2.740 2.650 2.710 1,078,852 +0.07(+2.65%)
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.