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, 2019 4.270 4.270 4.230 4.230 780,400 -0.01(-0.24%)
Mar 28, 2019 4.240 4.250 4.210 4.240 424,209 -0.03(-0.70%)
Mar 27, 2019 4.250 4.270 4.240 4.270 569,859 +0.03(+0.71%)
Mar 26, 2019 4.250 4.265 4.240 4.240 461,785 +0.00(+0.00%)
Mar 25, 2019 4.210 4.240 4.200 4.240 366,517 +0.02(+0.47%)
Mar 22, 2019 4.240 4.260 4.220 4.220 523,100 -0.02(-0.47%)
Mar 21, 2019 4.240 4.250 4.220 4.240 379,417 +0.00(+0.00%)
Mar 20, 2019 4.210 4.250 4.210 4.240 476,335 -0.02(-0.47%)
Mar 19, 2019 4.280 4.285 4.260 4.260 487,518 +0.00(+0.00%)
Mar 18, 2019 4.270 4.290 4.250 4.260 701,019 +0.01(+0.24%)
Mar 15, 2019 4.230 4.270 4.220 4.250 566,900 +0.01(+0.24%)
Mar 14, 2019 4.230 4.240 4.210 4.240 426,238 +0.02(+0.47%)
Mar 13, 2019 4.200 4.230 4.190 4.220 341,064 +0.02(+0.48%)
Mar 12, 2019 4.210 4.220 4.190 4.200 436,969 +0.01(+0.24%)
Mar 11, 2019 4.170 4.200 4.160 4.190 417,173 +0.03(+0.72%)
Mar 08, 2019 4.150 4.180 4.140 4.160 927,900 -0.01(-0.24%)
Mar 07, 2019 4.190 4.200 4.160 4.170 587,096 -0.02(-0.48%)
Mar 06, 2019 4.220 4.250 4.180 4.190 1,007,559 -0.03(-0.71%)
Mar 05, 2019 4.240 4.245 4.210 4.220 654,373 -0.00(-0.12%)
Mar 04, 2019 4.260 4.290 4.212 4.225 1,104,486 -0.04(-0.82%)
Mar 01, 2019 4.290 4.300 4.250 4.260 716,800 +0.00(+0.00%)
Feb 28, 2019 4.270 4.270 4.245 4.260 602,671 +0.01(+0.24%)
Feb 27, 2019 4.270 4.280 4.250 4.250 565,100 -0.03(-0.70%)
Feb 26, 2019 4.260 4.280 4.230 4.280 802,457 +0.04(+0.94%)
Feb 25, 2019 4.280 4.290 4.210 4.240 1,087,742 -0.03(-0.70%)
Feb 22, 2019 4.230 4.270 4.220 4.270 646,200 +0.04(+0.95%)
Feb 21, 2019 4.200 4.230 4.190 4.230 698,156 +0.02(+0.48%)
Feb 20, 2019 4.220 4.230 4.200 4.210 629,509 -0.02(-0.47%)
Feb 19, 2019 4.200 4.240 4.190 4.230 904,811 +0.03(+0.71%)
Feb 15, 2019 4.170 4.200 4.170 4.200 981,600 +0.04(+0.96%)
Feb 14, 2019 4.190 4.195 4.160 4.160 661,410 -0.02(-0.48%)
Feb 13, 2019 4.200 4.210 4.180 4.180 681,184 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 4.190 4.190 882,037 -0.12(-2.78%)
Feb 11, 2019 4.210 4.310 4.200 4.310 631,996 +0.09(+2.13%)
Feb 08, 2019 4.200 4.220 4.190 4.220 572,900 +0.01(+0.24%)
Feb 07, 2019 4.190 4.210 4.180 4.210 1,189,284 +0.03(+0.72%)
Feb 06, 2019 4.220 4.220 4.170 4.180 1,267,246 -0.03(-0.71%)
Feb 05, 2019 4.180 4.210 4.160 4.210 1,336,348 +0.04(+0.96%)
Feb 04, 2019 4.180 4.190 4.160 4.170 1,337,690 +0.02(+0.48%)
Feb 01, 2019 4.160 4.190 4.150 4.150 2,667,900 +0.02(+0.48%)
Jan 31, 2019 4.110 4.130 4.080 4.130 1,074,457 +0.06(+1.47%)
Jan 30, 2019 4.030 4.080 4.030 4.070 1,044,085 +0.06(+1.50%)
Jan 29, 2019 4.020 4.050 4.010 4.010 750,769 +0.00(+0.00%)
Jan 28, 2019 4.000 4.030 4.000 4.010 320,681 +0.00(+0.00%)
Jan 25, 2019 3.990 4.020 3.990 4.010 497,400 +0.04(+1.01%)
Jan 24, 2019 4.000 4.000 3.970 3.970 614,040 -0.02(-0.50%)
Jan 23, 2019 4.000 4.010 3.980 3.990 708,783 +0.00(+0.00%)
Jan 22, 2019 4.000 4.030 3.980 3.990 4,635,983 -0.04(-0.99%)
Jan 18, 2019 4.040 4.060 4.020 4.030 912,200 +0.01(+0.25%)
Jan 17, 2019 4.050 4.060 4.020 4.020 1,723,592 -0.04(-0.99%)
Jan 16, 2019 4.040 4.070 4.030 4.060 660,913 +0.01(+0.37%)
Jan 15, 2019 4.030 4.060 4.030 4.045 668,243 -0.00(-0.12%)
Jan 14, 2019 4.040 4.060 4.030 4.050 760,467 +0.01(+0.25%)
Jan 11, 2019 4.040 4.050 4.020 4.040 748,200 +0.01(+0.25%)
Jan 10, 2019 4.040 4.040 4.010 4.030 1,016,444 +0.02(+0.50%)
Jan 09, 2019 4.020 4.050 4.010 4.010 1,205,832 +0.00(+0.00%)
Jan 08, 2019 4.010 4.040 3.990 4.010 1,023,176 +0.00(+0.00%)
Jan 07, 2019 3.980 4.010 3.970 4.010 838,278 +0.06(+1.52%)
Jan 04, 2019 3.920 3.990 3.920 3.950 845,600 +0.03(+0.77%)
Jan 03, 2019 3.910 3.920 3.880 3.920 582,025 +0.01(+0.26%)
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.