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 )

2.580 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Jan 04, 2021 4.470 4.550 4.390 4.400 606,137 -0.05(-1.12%)
Dec 31, 2020 4.450 4.450 4.450 848,243 +0.04(+0.91%)
Dec 30, 2020 4.330 4.440 4.330 4.410 848,243 +0.04(+0.92%)
Dec 29, 2020 4.380 4.440 4.350 4.370 628,905 -0.01(-0.23%)
Dec 28, 2020 4.450 4.465 4.370 4.380 585,070 -0.05(-1.13%)
Dec 24, 2020 4.390 4.450 4.380 4.430 438,500 +0.05(+1.14%)
Dec 23, 2020 4.390 4.520 4.370 4.380 742,157 +0.01(+0.23%)
Dec 22, 2020 4.350 4.370 4.330 4.370 778,194 +0.02(+0.46%)
Dec 21, 2020 4.420 4.430 4.350 4.350 837,030 -0.10(-2.25%)
Dec 18, 2020 4.520 4.530 4.420 4.450 965,400 -0.09(-1.98%)
Dec 17, 2020 4.440 4.550 4.440 4.540 1,763,393 +0.09(+2.02%)
Dec 16, 2020 4.380 4.460 4.370 4.450 811,757 +0.07(+1.60%)
Dec 15, 2020 4.340 4.390 4.340 4.380 614,512 +0.04(+0.92%)
Dec 14, 2020 4.370 4.390 4.330 4.340 549,991 -0.03(-0.69%)
Dec 11, 2020 4.350 4.390 4.350 4.370 665,100 +0.03(+0.69%)
Dec 10, 2020 4.360 4.360 4.320 4.340 717,717 -0.03(-0.69%)
Dec 09, 2020 4.340 4.390 4.340 4.370 660,888 +0.02(+0.46%)
Dec 08, 2020 4.350 4.380 4.330 4.350 564,774 -0.02(-0.46%)
Dec 07, 2020 4.340 4.370 4.330 4.370 625,003 +0.03(+0.69%)
Dec 04, 2020 4.310 4.360 4.290 4.340 1,024,900 +0.03(+0.70%)
Dec 03, 2020 4.240 4.310 4.230 4.310 1,566,860 +0.07(+1.65%)
Dec 02, 2020 4.200 4.250 4.190 4.240 1,442,851 +0.04(+0.95%)
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.