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 (%)
Sep 30, 2021 4.140 4.150 4.110 4.150 1,419,255 +0.07(+1.72%)
Sep 29, 2021 4.080 4.100 4.060 4.080 2,296,397 +0.02(+0.49%)
Sep 28, 2021 4.020 4.060 4.000 4.060 1,516,710 +0.02(+0.50%)
Sep 27, 2021 4.020 4.050 4.000 4.040 873,801 +0.02(+0.50%)
Sep 24, 2021 4.010 4.047 4.010 4.020 1,377,316 -0.01(-0.25%)
Sep 23, 2021 4.030 4.060 4.020 4.030 868,686 +0.00(+0.00%)
Sep 22, 2021 4.020 4.050 3.980 4.030 958,799 +0.01(+0.25%)
Sep 21, 2021 4.120 4.130 3.950 4.020 2,570,661 -0.09(-2.19%)
Sep 20, 2021 4.110 4.120 4.060 4.110 1,664,490 -0.05(-1.20%)
Sep 17, 2021 4.210 4.219 4.140 4.160 1,517,372 -0.07(-1.65%)
Sep 16, 2021 4.270 4.279 4.230 4.230 619,295 -0.06(-1.40%)
Sep 15, 2021 4.250 4.290 4.240 4.290 592,574 +0.03(+0.70%)
Sep 14, 2021 4.270 4.288 4.230 4.260 326,490 -0.02(-0.47%)
Sep 13, 2021 4.260 4.295 4.260 4.280 319,994 +0.02(+0.47%)
Sep 10, 2021 4.290 4.300 4.240 4.260 428,907 -0.05(-1.16%)
Sep 09, 2021 4.250 4.310 4.240 4.310 776,555 +0.06(+1.41%)
Sep 08, 2021 4.250 4.260 4.240 4.250 581,805 +0.00(+0.00%)
Sep 07, 2021 4.260 4.270 4.240 4.250 422,674 -0.02(-0.47%)
Sep 03, 2021 4.250 4.270 4.250 4.270 835,089 +0.03(+0.71%)
Sep 02, 2021 4.230 4.250 4.230 4.240 451,473 +0.00(+0.00%)
Sep 01, 2021 4.260 4.270 4.210 4.240 1,626,697 -0.02(-0.47%)
Aug 31, 2021 4.280 4.280 4.230 4.260 1,127,804 +0.02(+0.47%)
Aug 30, 2021 4.230 4.240 4.220 4.240 478,078 +0.00(+0.00%)
Aug 27, 2021 4.240 4.240 4.220 4.240 607,211 +0.01(+0.24%)
Aug 26, 2021 4.260 4.260 4.220 4.230 389,593 -0.01(-0.24%)
Aug 25, 2021 4.270 4.310 4.240 4.240 444,422 -0.03(-0.70%)
Aug 24, 2021 4.280 4.290 4.260 4.270 395,393 +0.00(+0.00%)
Aug 23, 2021 4.300 4.310 4.250 4.270 456,003 -0.03(-0.70%)
Aug 20, 2021 4.320 4.327 4.300 4.300 312,471 +0.01(+0.23%)
Aug 19, 2021 4.300 4.350 4.290 4.290 474,085 -0.03(-0.69%)
Aug 18, 2021 4.330 4.349 4.320 4.320 336,442 -0.01(-0.23%)
Aug 17, 2021 4.320 4.360 4.310 4.330 384,182 +0.01(+0.23%)
Aug 16, 2021 4.370 4.370 4.310 4.320 524,613 -0.05(-1.14%)
Aug 13, 2021 4.340 4.395 4.320 4.370 566,694 +0.05(+1.16%)
Aug 12, 2021 4.370 4.377 4.320 4.320 490,399 -0.03(-0.69%)
Aug 11, 2021 4.350 4.380 4.330 4.350 447,207 +0.00(+0.00%)
Aug 10, 2021 4.340 4.380 4.340 4.350 368,306 -0.01(-0.23%)
Aug 09, 2021 4.370 4.370 4.340 4.360 359,642 +0.00(+0.00%)
Aug 06, 2021 4.340 4.370 4.330 4.360 512,970 +0.02(+0.46%)
Aug 05, 2021 4.350 4.390 4.330 4.340 380,809 +0.01(+0.23%)
Aug 04, 2021 4.320 4.350 4.320 4.330 283,256 -0.02(-0.46%)
Aug 03, 2021 4.340 4.350 4.335 4.350 243,014 +0.03(+0.69%)
Aug 02, 2021 4.350 4.370 4.310 4.320 466,227 -0.03(-0.69%)
Jul 30, 2021 4.350 4.370 4.340 4.350 416,874 +0.02(+0.46%)
Jul 29, 2021 4.350 4.360 4.330 4.330 294,568 -0.01(-0.23%)
Jul 28, 2021 4.320 4.340 4.300 4.340 402,009 +0.02(+0.46%)
Jul 27, 2021 4.260 4.320 4.250 4.320 418,356 +0.07(+1.65%)
Jul 26, 2021 4.270 4.270 4.270 4.250 578,071 -0.02(-0.47%)
Jul 23, 2021 4.290 4.310 4.240 4.270 444,648 +0.01(+0.23%)
Jul 22, 2021 4.280 4.285 4.230 4.260 543,981 -0.03(-0.70%)
Jul 21, 2021 4.260 4.305 4.260 4.290 627,852 +0.05(+1.18%)
Jul 20, 2021 4.220 4.280 4.220 4.240 1,192,319 -0.01(-0.24%)
Jul 19, 2021 4.270 4.300 4.210 4.250 1,250,354 -0.05(-1.16%)
Jul 16, 2021 4.370 4.380 4.300 4.300 636,072 -0.04(-0.92%)
Jul 15, 2021 4.400 4.405 4.340 4.340 516,898 -0.05(-1.14%)
Jul 14, 2021 4.400 4.420 4.380 4.390 344,430 +0.01(+0.23%)
Jul 13, 2021 4.380 4.400 4.375 4.380 640,784 +0.00(+0.00%)
Jul 12, 2021 4.390 4.410 4.370 4.380 388,809 -0.02(-0.45%)
Jul 09, 2021 4.420 4.430 4.380 4.400 501,718 -0.01(-0.23%)
Jul 08, 2021 4.410 4.420 4.370 4.410 289,698 +0.00(+0.00%)
Jul 07, 2021 4.410 4.440 4.390 4.410 474,505 +0.01(+0.23%)
Jul 06, 2021 4.440 4.440 4.375 4.400 543,988 -0.03(-0.68%)
Jul 02, 2021 4.430 4.450 4.410 4.430 612,247 +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.