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 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%)
Jan 03, 2022 3.830 3.880 3.830 3.840 1,070,384 +0.02(+0.52%)
Dec 31, 2021 3.850 3.900 3.790 3.820 3,496,282 -0.05(-1.29%)
Dec 30, 2021 3.890 3.910 3.860 3.870 1,045,005 -0.02(-0.51%)
Dec 29, 2021 3.910 3.910 3.870 3.890 931,924 -0.02(-0.51%)
Dec 28, 2021 3.960 3.970 3.910 3.910 559,221 -0.05(-1.26%)
Dec 27, 2021 3.950 3.975 3.930 3.960 697,069 +0.02(+0.51%)
Dec 23, 2021 3.930 3.970 3.910 3.940 898,138 +0.01(+0.25%)
Dec 22, 2021 3.900 3.930 3.890 3.930 759,775 +0.04(+1.03%)
Dec 21, 2021 3.900 3.920 3.880 3.890 696,838 +0.01(+0.26%)
Dec 20, 2021 3.880 3.899 3.860 3.880 871,285 -0.04(-1.02%)
Dec 17, 2021 3.920 3.920 3.870 3.920 749,157 -0.01(-0.25%)
Dec 16, 2021 3.910 3.940 3.890 3.930 593,210 +0.03(+0.77%)
Dec 15, 2021 3.910 3.960 3.890 3.900 1,003,737 +0.00(+0.00%)
Dec 14, 2021 3.840 3.910 3.840 3.900 1,142,279 +0.05(+1.30%)
Dec 13, 2021 3.930 3.950 3.840 3.850 1,482,344 -0.07(-1.79%)
Dec 10, 2021 3.940 3.980 3.880 3.920 877,780 -0.03(-0.76%)
Dec 09, 2021 3.900 3.950 3.896 3.950 651,541 +0.06(+1.54%)
Dec 08, 2021 3.970 3.970 3.860 3.890 3,772,667 -0.06(-1.52%)
Dec 07, 2021 4.030 4.060 3.940 3.950 1,910,797 -0.04(-1.00%)
Dec 06, 2021 4.000 4.010 3.990 3.990 556,614 +0.00(+0.00%)
Dec 03, 2021 4.030 4.040 3.980 3.990 683,195 +0.00(+0.00%)
Dec 02, 2021 3.980 4.020 3.980 3.990 614,004 +0.00(+0.00%)
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.