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 29, 2018 4.740 4.740 4.740 0 +0.02(+0.42%)
Mar 28, 2018 4.710 4.720 4.700 4.720 331,669 +0.00(+0.00%)
Mar 27, 2018 4.750 4.790 4.700 4.720 780,745 -0.04(-0.84%)
Mar 26, 2018 4.800 4.800 4.740 4.760 455,079 +0.03(+0.63%)
Mar 23, 2018 4.730 4.742 4.710 4.730 282,067 +0.01(+0.21%)
Mar 22, 2018 4.710 4.760 4.700 4.720 389,824 +0.00(+0.00%)
Mar 21, 2018 4.730 4.730 4.710 4.720 285,440 +0.01(+0.21%)
Mar 20, 2018 4.740 4.740 4.700 4.710 463,155 -0.02(-0.42%)
Mar 19, 2018 4.770 4.780 4.710 4.730 515,419 -0.04(-0.94%)
Mar 16, 2018 4.800 4.850 4.770 4.775 591,604 -0.04(-0.83%)
Mar 15, 2018 4.790 4.820 4.790 4.815 362,306 +0.02(+0.31%)
Mar 14, 2018 4.780 4.800 4.775 4.800 357,273 +0.02(+0.42%)
Mar 13, 2018 4.770 4.800 4.770 4.780 511,540 -0.01(-0.21%)
Mar 12, 2018 4.770 4.800 4.760 4.790 556,770 +0.01(+0.21%)
Mar 09, 2018 4.770 4.780 4.760 4.780 410,292 +0.01(+0.21%)
Mar 08, 2018 4.770 4.780 4.760 4.770 333,698 +0.02(+0.42%)
Mar 07, 2018 4.735 4.750 382,963 +0.00(+0.00%)
Mar 06, 2018 4.730 4.760 4.730 4.750 326,005 +0.03(+0.64%)
Mar 05, 2018 4.740 4.750 4.720 4.720 624,079 -0.02(-0.42%)
Mar 02, 2018 4.720 4.752 4.700 4.740 510,992 +0.01(+0.21%)
Mar 01, 2018 4.760 4.770 4.720 4.730 579,453 -0.04(-0.84%)
Feb 28, 2018 4.790 4.810 4.760 4.770 529,881 +0.01(+0.21%)
Feb 27, 2018 4.800 4.800 4.750 4.760 627,038 -0.02(-0.42%)
Feb 26, 2018 4.780 4.820 4.760 4.780 648,030 +0.00(+0.00%)
Feb 23, 2018 4.780 4.800 4.770 4.780 578,121 +0.00(+0.00%)
Feb 22, 2018 4.800 4.810 4.761 4.780 480,040 -0.02(-0.42%)
Feb 21, 2018 4.770 4.810 4.770 4.800 568,004 +0.03(+0.63%)
Feb 20, 2018 4.820 4.830 4.755 4.770 610,192 -0.05(-1.04%)
Feb 16, 2018 4.820 4.820 4.820 0 -0.06(-1.23%)
Feb 15, 2018 4.870 4.890 4.850 4.880 416,998 +0.04(+0.83%)
Feb 14, 2018 4.800 4.880 4.800 4.840 667,920 +0.02(+0.41%)
Feb 13, 2018 4.810 4.830 4.810 4.820 298,638 -0.01(-0.21%)
Feb 12, 2018 4.800 4.850 4.800 4.830 479,932 +0.03(+0.63%)
Feb 09, 2018 4.810 4.831 4.744 4.800 661,885 +0.01(+0.21%)
Feb 08, 2018 4.860 4.870 4.800 4.790 752,712 -0.05(-1.03%)
Feb 07, 2018 4.850 4.900 4.830 4.840 452,820 +0.01(+0.21%)
Feb 06, 2018 4.770 4.850 4.750 4.830 1,014,577 +0.02(+0.42%)
Feb 05, 2018 4.860 4.885 4.800 4.810 1,055,689 -0.08(-1.64%)
Feb 02, 2018 4.970 4.980 4.880 4.890 1,144,734 -0.11(-2.20%)
Feb 01, 2018 4.960 5.000 4.950 5.000 462,398 +0.04(+0.81%)
Jan 31, 2018 4.950 5.000 4.950 4.960 675,101 +0.01(+0.20%)
Jan 30, 2018 4.970 4.980 4.930 4.950 858,101 -0.01(-0.20%)
Jan 29, 2018 5.000 5.000 4.960 4.960 655,008 -0.04(-0.80%)
Jan 26, 2018 4.990 5.020 4.990 5.000 519,512 -0.01(-0.20%)
Jan 25, 2018 5.000 5.010 4.995 5.010 467,402 +0.03(+0.60%)
Jan 24, 2018 4.980 5.020 4.980 4.980 667,741 +0.01(+0.20%)
Jan 23, 2018 4.990 5.000 4.970 4.970 658,058 -0.03(-0.50%)
Jan 22, 2018 4.960 5.000 4.960 4.995 777,699 +0.04(+0.71%)
Jan 19, 2018 4.960 4.970 4.960 4.960 551,508 -0.04(-0.80%)
Jan 18, 2018 5.020 5.030 4.990 5.000 714,378 -0.02(-0.40%)
Jan 17, 2018 5.000 5.020 4.970 5.020 683,597 +0.03(+0.60%)
Jan 16, 2018 5.000 5.010 4.990 4.990 633,894 +0.00(+0.00%)
Jan 12, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
Jan 11, 2018 4.940 4.980 4.940 4.950 628,661 +0.01(+0.20%)
Jan 10, 2018 4.970 4.980 4.920 4.940 778,359 -0.02(-0.40%)
Jan 09, 2018 4.990 5.000 4.950 4.960 785,635 -0.03(-0.60%)
Jan 08, 2018 4.970 4.990 4.960 4.990 1,051,849 +0.03(+0.60%)
Jan 05, 2018 4.920 4.980 4.910 4.960 1,145,310 +0.05(+1.02%)
Jan 04, 2018 4.890 4.920 4.890 4.910 1,026,471 +0.03(+0.61%)
Jan 03, 2018 4.890 4.910 4.870 4.880 1,308,463 +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.