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 )

2.581 +0.001 (+0.05%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 14, 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 (%)
Jan 30, 2015 5.530 5.530 5.530 5.520 787,701 -0.01(-0.18%)
Jan 29, 2015 5.510 5.530 5.490 5.530 907,349 -0.01(-0.18%)
Jan 28, 2015 5.570 5.580 5.540 5.540 478,146 -0.03(-0.54%)
Jan 27, 2015 5.530 5.570 5.520 5.570 447,809 +0.03(+0.54%)
Jan 26, 2015 5.540 5.570 5.540 5.540 582,265 -0.03(-0.54%)
Jan 23, 2015 5.600 5.600 5.535 5.570 1,148,532 -0.06(-1.07%)
Jan 22, 2015 5.650 5.650 5.630 5.630 610,231 +0.00(+0.00%)
Jan 21, 2015 5.650 5.650 5.610 5.630 479,230 -0.05(-0.88%)
Jan 20, 2015 5.680 5.700 5.660 5.680 765,832 +0.00(+0.00%)
Jan 16, 2015 5.670 5.693 5.650 5.680 850,295 +0.01(+0.18%)
Jan 15, 2015 5.670 5.690 5.650 5.670 564,562 +0.03(+0.53%)
Jan 14, 2015 5.650 5.680 5.600 5.640 840,331 -0.03(-0.53%)
Jan 13, 2015 5.660 5.720 5.640 5.670 795,445 +0.00(+0.00%)
Jan 12, 2015 5.640 5.670 5.630 5.670 1,720,187 +0.04(+0.71%)
Jan 09, 2015 5.630 5.640 5.600 5.630 575,601 +0.01(+0.18%)
Jan 08, 2015 5.590 5.620 5.580 5.620 838,698 +0.02(+0.36%)
Jan 07, 2015 5.580 5.600 5.570 5.600 1,050,483 +0.01(+0.18%)
Jan 06, 2015 5.550 5.590 5.530 5.590 1,320,607 +0.08(+1.45%)
Jan 05, 2015 5.520 5.550 5.500 5.510 1,438,242 -0.04(-0.72%)
Jan 02, 2015 5.520 5.550 5.470 5.550 542,139 +0.00(+0.00%)
Dec 31, 2014 5.390 5.550 5.550 5.550 2,612,700 +0.14(+2.59%)
Dec 30, 2014 5.400 5.430 5.370 5.410 2,190,642 -0.01(-0.18%)
Dec 29, 2014 5.400 5.470 5.400 5.420 1,423,605 -0.04(-0.73%)
Dec 26, 2014 5.460 5.490 5.450 5.460 1,173,539 +0.00(+0.00%)
Dec 24, 2014 5.420 5.460 5.460 5.460 910,000 +0.02(+0.37%)
Dec 23, 2014 5.460 5.470 5.421 5.440 1,233,161 +0.00(+0.00%)
Dec 22, 2014 5.490 5.510 5.440 5.440 994,751 -0.04(-0.73%)
Dec 19, 2014 5.470 5.530 5.430 5.480 1,203,242 -0.01(-0.18%)
Dec 18, 2014 5.500 5.521 5.471 5.490 1,579,589 +0.00(+0.00%)
Dec 17, 2014 5.400 5.500 5.400 5.490 850,638 +0.07(+1.29%)
Dec 16, 2014 5.430 5.460 5.390 5.420 1,204,003 -0.05(-0.91%)
Dec 15, 2014 5.510 5.520 5.440 5.470 1,344,456 -0.05(-0.91%)
Dec 12, 2014 5.470 5.520 5.470 5.520 1,385,030 +0.01(+0.18%)
Dec 11, 2014 5.480 5.530 5.470 5.510 1,401,257 +0.03(+0.55%)
Dec 10, 2014 5.450 5.480 5.440 5.480 2,477,699 +0.02(+0.37%)
Dec 09, 2014 5.500 5.500 5.340 5.460 2,595,594 -0.07(-1.27%)
Dec 08, 2014 5.600 5.680 5.510 5.530 2,730,813 -0.13(-2.30%)
Dec 05, 2014 5.680 5.690 5.630 5.660 1,358,703 -0.04(-0.70%)
Dec 04, 2014 5.770 5.770 5.680 5.700 1,376,920 -0.04(-0.70%)
Dec 03, 2014 5.760 5.770 5.740 5.740 559,359 -0.04(-0.69%)
Dec 02, 2014 5.770 5.780 5.740 5.780 598,542 +0.03(+0.52%)
Dec 01, 2014 5.800 5.800 5.720 5.750 738,458 -0.05(-0.86%)
Nov 28, 2014 5.760 5.800 5.750 5.800 460,752 +0.05(+0.87%)
Nov 26, 2014 5.740 5.750 5.750 5.750 584,000 +0.00(+0.00%)
Nov 25, 2014 5.730 5.750 5.730 5.750 599,542 +0.02(+0.35%)
Nov 24, 2014 5.740 5.760 5.730 5.730 873,200 -0.02(-0.35%)
Nov 21, 2014 5.810 5.830 5.740 5.750 1,163,067 -0.04(-0.69%)
Nov 20, 2014 5.810 5.840 5.790 5.790 528,057 -0.06(-1.03%)
Nov 19, 2014 5.820 5.850 5.790 5.850 707,651 +0.03(+0.52%)
Nov 18, 2014 5.800 5.840 5.800 5.820 685,690 +0.01(+0.17%)
Nov 17, 2014 5.850 5.880 5.810 5.810 598,886 -0.02(-0.34%)
Nov 14, 2014 5.830 5.850 5.810 5.830 445,522 +0.00(+0.00%)
Nov 13, 2014 5.870 5.890 5.810 5.830 640,284 -0.02(-0.34%)
Nov 12, 2014 5.870 5.870 5.840 5.850 421,779 -0.02(-0.34%)
Nov 11, 2014 5.830 5.870 5.830 5.870 414,066 +0.04(+0.63%)
Nov 10, 2014 5.800 5.880 5.800 5.833 673,376 +0.02(+0.40%)
Nov 07, 2014 5.830 5.840 5.800 5.810 575,291 -0.01(-0.17%)
Nov 06, 2014 5.850 5.850 5.790 5.820 492,405 -0.01(-0.17%)
Nov 05, 2014 5.830 5.850 5.800 5.830 613,664 +0.00(+0.00%)
Nov 04, 2014 5.850 5.870 5.820 5.830 487,308 -0.03(-0.51%)
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.