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 )

2.585 +0.005 (+0.19%)
Streaming Delayed Price Updated: 12:33 PM EDT, May 14, 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, 2015 4.480 4.500 4.460 4.500 1,090,843 +0.04(+0.90%)
Sep 29, 2015 4.470 4.480 4.440 4.460 853,988 -0.01(-0.22%)
Sep 28, 2015 4.520 4.530 4.450 4.470 596,149 -0.04(-0.89%)
Sep 25, 2015 4.490 4.520 4.490 4.510 755,344 +0.02(+0.45%)
Sep 24, 2015 4.500 4.500 4.470 4.490 603,779 -0.01(-0.22%)
Sep 23, 2015 4.510 4.520 4.500 4.500 455,239 +0.01(+0.22%)
Sep 22, 2015 4.490 4.510 4.480 4.490 399,688 -0.02(-0.44%)
Sep 21, 2015 4.530 4.550 4.510 4.510 773,286 -0.02(-0.44%)
Sep 18, 2015 4.520 4.540 4.515 4.530 547,207 +0.01(+0.22%)
Sep 17, 2015 4.490 4.520 4.431 4.520 752,487 +0.02(+0.44%)
Sep 16, 2015 4.480 4.520 4.480 4.500 550,571 +0.02(+0.45%)
Sep 15, 2015 4.480 4.490 4.460 4.480 601,345 +0.00(+0.00%)
Sep 14, 2015 4.500 4.520 4.480 4.480 552,469 -0.01(-0.22%)
Sep 11, 2015 4.480 4.500 4.460 4.490 643,281 -0.01(-0.22%)
Sep 10, 2015 4.510 4.520 4.460 4.500 968,208 -0.04(-0.88%)
Sep 09, 2015 4.540 4.550 4.520 4.540 448,370 +0.00(+0.00%)
Sep 08, 2015 4.490 4.560 4.490 4.540 736,077 +0.04(+0.89%)
Sep 04, 2015 4.520 4.500 4.500 4.500 739,200 -0.03(-0.66%)
Sep 03, 2015 4.540 4.550 4.520 4.530 725,947 +0.01(+0.22%)
Sep 02, 2015 4.500 4.530 4.480 4.520 813,520 +0.03(+0.67%)
Sep 01, 2015 4.490 4.500 4.455 4.490 864,638 -0.01(-0.22%)
Aug 31, 2015 4.520 4.530 4.500 4.500 854,398 -0.01(-0.22%)
Aug 28, 2015 4.510 4.530 4.500 4.510 373,637 +0.00(+0.00%)
Aug 27, 2015 4.510 4.550 4.500 4.510 1,056,062 +0.02(+0.45%)
Aug 26, 2015 4.540 4.540 4.470 4.490 825,138 -0.01(-0.22%)
Aug 25, 2015 4.500 4.540 4.470 4.500 693,870 +0.05(+1.12%)
Aug 24, 2015 4.610 4.620 4.380 4.450 1,191,417 -0.20(-4.30%)
Aug 21, 2015 4.650 4.680 4.550 4.650 1,803,556 -0.02(-0.43%)
Aug 20, 2015 4.670 4.690 4.660 4.670 677,889 -0.04(-0.85%)
Aug 19, 2015 4.690 4.710 4.690 4.710 631,793 +0.00(+0.00%)
Aug 18, 2015 4.690 4.720 4.690 4.710 952,636 -0.01(-0.21%)
Aug 17, 2015 4.720 4.730 4.690 4.720 748,652 -0.02(-0.42%)
Aug 14, 2015 4.730 4.740 4.700 4.740 541,606 +0.02(+0.42%)
Aug 13, 2015 4.710 4.740 4.710 4.720 399,684 +0.00(+0.00%)
Aug 12, 2015 4.700 4.740 4.700 4.720 920,384 +0.00(+0.00%)
Aug 11, 2015 4.740 4.750 4.700 4.720 744,136 -0.04(-0.84%)
Aug 10, 2015 4.730 4.760 4.730 4.760 495,970 +0.02(+0.42%)
Aug 07, 2015 4.730 4.760 4.690 4.740 807,451 +0.01(+0.21%)
Aug 06, 2015 4.750 4.770 4.730 4.730 481,160 -0.04(-0.84%)
Aug 05, 2015 4.745 4.770 4.745 4.770 638,443 +0.04(+0.85%)
Aug 04, 2015 4.690 4.750 4.690 4.730 599,458 +0.04(+0.85%)
Aug 03, 2015 4.710 4.720 4.680 4.690 1,119,029 -0.04(-0.85%)
Jul 31, 2015 4.700 4.750 4.700 4.730 619,967 +0.02(+0.42%)
Jul 30, 2015 4.680 4.720 4.680 4.710 937,655 +0.01(+0.21%)
Jul 29, 2015 4.680 4.730 4.670 4.700 1,690,717 -0.05(-1.05%)
Jul 28, 2015 4.710 4.750 4.708 4.750 706,423 +0.05(+1.06%)
Jul 27, 2015 4.700 4.710 4.670 4.700 892,184 -0.02(-0.42%)
Jul 24, 2015 4.740 4.740 4.690 4.720 886,987 -0.01(-0.21%)
Jul 23, 2015 4.740 4.770 4.730 4.730 1,008,020 -0.02(-0.42%)
Jul 22, 2015 4.760 4.790 4.740 4.750 780,232 -0.05(-1.04%)
Jul 21, 2015 4.760 4.800 4.720 4.800 915,246 +0.02(+0.42%)
Jul 20, 2015 4.800 4.810 4.770 4.780 784,838 -0.03(-0.62%)
Jul 17, 2015 4.810 4.820 4.790 4.810 673,358 -0.04(-0.82%)
Jul 16, 2015 4.830 4.850 4.820 4.850 548,094 +0.04(+0.83%)
Jul 15, 2015 4.830 4.850 4.810 4.810 563,929 -0.03(-0.62%)
Jul 14, 2015 4.850 4.880 4.810 4.840 987,375 -0.02(-0.41%)
Jul 13, 2015 4.890 4.900 4.850 4.860 812,903 -0.04(-0.82%)
Jul 10, 2015 4.940 4.940 4.895 4.900 959,949 -0.01(-0.20%)
Jul 09, 2015 4.870 4.910 4.860 4.910 854,589 +0.04(+0.82%)
Jul 08, 2015 4.870 4.890 4.850 4.870 677,020 -0.03(-0.61%)
Jul 07, 2015 4.860 4.900 4.840 4.900 802,896 +0.03(+0.62%)
Jul 06, 2015 4.900 4.900 4.850 4.870 1,669,069 -0.05(-1.02%)
Jul 02, 2015 4.950 4.920 4.920 4.920 728,800 -0.05(-1.01%)
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.