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 )

2.625 +0.035 (+1.35%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 20, 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 31, 2017 4.780 4.820 4.771 4.800 689,857 +0.04(+0.84%)
Jan 30, 2017 4.790 4.790 4.760 4.760 657,999 -0.03(-0.63%)
Jan 27, 2017 4.780 4.790 4.760 4.790 422,540 +0.02(+0.42%)
Jan 26, 2017 4.770 4.790 4.760 4.770 742,749 -0.01(-0.21%)
Jan 25, 2017 4.860 4.870 4.760 4.780 1,434,321 -0.05(-1.04%)
Jan 24, 2017 4.800 4.850 4.800 4.830 804,355 +0.04(+0.84%)
Jan 23, 2017 4.800 4.810 4.790 4.790 840,311 +0.01(+0.21%)
Jan 20, 2017 4.760 4.790 4.730 4.780 757,536 +0.03(+0.63%)
Jan 19, 2017 4.760 4.760 4.740 4.750 548,876 -0.02(-0.42%)
Jan 18, 2017 4.790 4.790 4.770 4.770 519,368 +0.00(+0.00%)
Jan 17, 2017 4.780 4.790 4.760 4.770 1,503,946 +0.01(+0.21%)
Jan 13, 2017 4.760 4.760 4.760 0 +0.02(+0.42%)
Jan 12, 2017 4.750 4.760 4.740 4.740 937,544 +0.01(+0.21%)
Jan 11, 2017 4.720 4.740 4.700 4.730 1,056,681 +0.04(+0.85%)
Jan 10, 2017 4.680 4.720 4.680 4.690 1,264,564 +0.03(+0.64%)
Jan 09, 2017 4.710 4.740 4.660 4.660 1,470,348 -0.07(-1.48%)
Jan 06, 2017 4.630 4.730 4.630 4.730 1,198,968 +0.10(+2.16%)
Jan 05, 2017 4.620 4.660 4.600 4.630 4,128,326 +0.04(+0.87%)
Jan 04, 2017 4.600 4.660 4.590 4.590 3,117,006 +0.01(+0.22%)
Jan 03, 2017 4.640 4.680 4.560 4.580 4,363,799 -0.05(-1.08%)
Dec 30, 2016 4.630 4.630 4.630 0 -0.04(-0.86%)
Dec 29, 2016 4.670 4.680 4.640 4.670 1,509,673 +0.00(+0.00%)
Dec 28, 2016 4.680 4.690 4.650 4.670 1,617,481 -0.04(-0.85%)
Dec 27, 2016 4.680 4.720 4.680 4.710 991,284 +0.02(+0.43%)
Dec 23, 2016 4.690 4.690 4.690 0 -0.02(-0.42%)
Dec 22, 2016 4.700 4.720 4.695 4.710 700,568 -0.01(-0.21%)
Dec 21, 2016 4.710 4.720 4.680 4.720 822,940 +0.01(+0.21%)
Dec 20, 2016 4.710 4.720 4.670 4.710 982,359 +0.00(+0.00%)
Dec 19, 2016 4.710 4.740 4.710 4.710 848,092 -0.03(-0.63%)
Dec 16, 2016 4.750 4.760 4.730 4.740 700,782 -0.04(-0.84%)
Dec 15, 2016 4.810 4.810 4.780 4.780 625,073 -0.04(-0.83%)
Dec 14, 2016 4.850 4.860 4.800 4.820 516,485 -0.04(-0.82%)
Dec 13, 2016 4.810 4.860 4.810 4.860 952,066 +0.04(+0.83%)
Dec 12, 2016 4.850 4.860 4.820 4.820 423,745 -0.04(-0.82%)
Dec 09, 2016 4.810 4.880 4.810 4.860 1,289,392 +0.03(+0.62%)
Dec 08, 2016 4.820 4.870 4.780 4.830 2,860,066 -0.02(-0.41%)
Dec 07, 2016 4.720 4.860 4.720 4.850 2,616,474 +0.12(+2.54%)
Dec 06, 2016 4.740 4.750 4.730 4.730 433,837 -0.01(-0.21%)
Dec 05, 2016 4.720 4.740 4.710 4.740 432,370 +0.01(+0.21%)
Dec 02, 2016 4.700 4.730 4.700 4.730 398,046 +0.02(+0.42%)
Dec 01, 2016 4.740 4.740 4.700 4.710 726,372 -0.02(-0.42%)
Nov 30, 2016 4.770 4.780 4.730 4.730 567,239 -0.06(-1.25%)
Nov 29, 2016 4.740 4.800 4.730 4.790 490,736 +0.03(+0.63%)
Nov 28, 2016 4.790 4.850 4.750 4.760 643,450 -0.01(-0.21%)
Nov 25, 2016 4.750 4.790 4.738 4.770 579,298 +0.05(+1.06%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.03(-0.63%)
Nov 22, 2016 4.730 4.760 4.720 4.750 419,000 +0.02(+0.42%)
Nov 21, 2016 4.730 4.740 4.710 4.730 749,115 +0.00(+0.00%)
Nov 18, 2016 4.730 4.760 4.710 4.730 530,845 +0.00(+0.00%)
Nov 17, 2016 4.690 4.780 4.690 4.730 780,264 +0.01(+0.21%)
Nov 16, 2016 4.740 4.740 4.700 4.720 527,064 -0.03(-0.63%)
Nov 15, 2016 4.640 4.750 4.620 4.750 769,521 +0.08(+1.71%)
Nov 14, 2016 4.770 4.780 4.630 4.670 1,822,793 -0.13(-2.71%)
Nov 11, 2016 4.810 4.830 4.790 4.800 447,167 -0.04(-0.83%)
Nov 10, 2016 5.040 5.040 4.830 4.840 839,330 -0.09(-1.83%)
Nov 09, 2016 4.850 4.950 4.850 4.930 1,612,752 +0.02(+0.41%)
Nov 08, 2016 4.700 4.920 4.700 4.910 430,441 +0.01(+0.20%)
Nov 07, 2016 4.950 4.960 4.900 4.900 468,890 -0.02(-0.41%)
Nov 04, 2016 4.900 4.920 4.900 4.920 264,606 +0.01(+0.20%)
Nov 03, 2016 4.930 4.940 4.910 4.910 505,610 -0.02(-0.41%)
Nov 02, 2016 4.910 4.940 4.900 4.930 727,915 +0.02(+0.41%)
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.