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 (%)
Nov 30, 2004 6.650 6.700 6.610 6.630 576,800 -0.03(-0.45%)
Nov 29, 2004 6.710 6.730 6.630 6.660 907,300 -0.10(-1.48%)
Nov 26, 2004 6.790 6.820 6.750 6.760 298,800 -0.08(-1.17%)
Nov 24, 2004 6.850 6.900 6.800 6.840 1,080,200 -0.01(-0.15%)
Nov 23, 2004 6.750 6.850 6.730 6.850 746,500 +0.12(+1.78%)
Nov 22, 2004 6.690 6.800 6.660 6.730 1,110,500 +0.07(+1.05%)
Nov 19, 2004 6.690 6.710 6.640 6.660 709,600 -0.01(-0.15%)
Nov 18, 2004 6.650 6.700 6.630 6.670 896,900 +0.03(+0.45%)
Nov 17, 2004 6.580 6.640 6.570 6.640 825,100 +0.08(+1.22%)
Nov 16, 2004 6.560 6.580 6.550 6.560 453,700 +0.02(+0.31%)
Nov 15, 2004 6.570 6.570 6.490 6.540 849,600 +0.03(+0.46%)
Nov 12, 2004 6.470 6.510 6.440 6.510 556,700 +0.10(+1.56%)
Nov 11, 2004 6.450 6.460 6.380 6.410 478,500 -0.02(-0.31%)
Nov 10, 2004 6.430 6.440 6.350 6.430 503,900 -0.02(-0.31%)
Nov 09, 2004 6.490 6.510 6.330 6.450 811,300 +0.00(+0.00%)
Nov 08, 2004 6.530 6.540 6.400 6.450 791,700 -0.06(-0.92%)
Nov 05, 2004 6.450 6.520 6.410 6.510 604,700 +0.06(+0.93%)
Nov 04, 2004 6.400 6.480 6.400 6.450 623,800 +0.05(+0.78%)
Nov 03, 2004 6.360 6.400 6.330 6.400 461,300 +0.06(+0.95%)
Nov 02, 2004 6.310 6.370 6.300 6.340 463,900 -0.03(-0.47%)
Nov 01, 2004 6.390 6.400 6.300 6.370 628,800 +0.03(+0.47%)
Oct 29, 2004 6.330 6.500 6.310 6.340 333,300 +0.02(+0.32%)
Oct 28, 2004 6.310 6.340 6.280 6.320 429,700 -0.02(-0.32%)
Oct 27, 2004 6.340 6.400 6.300 6.340 573,100 -0.03(-0.47%)
Oct 26, 2004 6.370 6.390 6.330 6.370 483,200 -0.02(-0.31%)
Oct 25, 2004 6.380 6.420 6.350 6.390 735,900 +0.04(+0.63%)
Oct 22, 2004 6.360 6.390 6.310 6.350 358,700 -0.04(-0.63%)
Oct 21, 2004 6.390 6.410 6.360 6.390 522,900 +0.02(+0.31%)
Oct 20, 2004 6.270 6.400 6.270 6.370 693,600 +0.12(+1.92%)
Oct 19, 2004 6.250 6.310 6.240 6.250 641,600 +0.01(+0.16%)
Oct 18, 2004 6.390 6.410 6.220 6.240 675,200 -0.13(-2.04%)
Oct 15, 2004 6.350 6.380 6.260 6.370 468,000 +0.02(+0.31%)
Oct 14, 2004 6.250 6.350 6.250 6.350 717,900 +0.05(+0.79%)
Oct 13, 2004 6.230 6.320 6.120 6.300 633,800 +0.06(+0.96%)
Oct 12, 2004 6.300 6.300 6.220 6.240 408,100 -0.06(-0.95%)
Oct 11, 2004 6.250 6.340 6.250 6.300 582,600 +0.06(+0.96%)
Oct 08, 2004 6.170 6.250 6.160 6.240 674,400 +0.09(+1.46%)
Oct 07, 2004 6.140 6.160 6.100 6.150 425,200 +0.04(+0.65%)
Oct 06, 2004 6.040 6.130 6.030 6.110 423,800 +0.05(+0.83%)
Oct 05, 2004 6.060 6.110 6.050 6.060 592,100 +0.00(+0.00%)
Oct 04, 2004 6.110 6.130 6.060 6.060 443,400 -0.09(-1.46%)
Oct 01, 2004 6.130 6.150 6.040 6.150 470,400 -0.01(-0.16%)
Sep 30, 2004 6.160 6.190 6.120 6.160 484,600 +0.01(+0.16%)
Sep 29, 2004 6.200 6.200 6.120 6.150 354,800 -0.02(-0.32%)
Sep 28, 2004 6.210 6.220 6.140 6.170 513,800 -0.03(-0.48%)
Sep 27, 2004 6.170 6.200 6.110 6.200 617,300 +0.05(+0.81%)
Sep 24, 2004 6.160 6.200 6.140 6.150 367,900 +0.02(+0.33%)
Sep 23, 2004 6.140 6.190 6.110 6.130 524,400 +0.01(+0.16%)
Sep 22, 2004 6.080 6.130 6.080 6.120 451,000 +0.04(+0.66%)
Sep 21, 2004 6.110 6.110 6.060 6.080 369,700 +0.00(+0.00%)
Sep 20, 2004 6.100 6.110 6.070 6.080 335,400 -0.03(-0.49%)
Sep 17, 2004 6.100 6.110 6.070 6.110 283,100 +0.01(+0.16%)
Sep 16, 2004 6.060 6.140 6.050 6.100 495,600 +0.04(+0.66%)
Sep 15, 2004 6.070 6.090 6.030 6.060 326,800 +0.00(+0.00%)
Sep 14, 2004 6.000 6.100 6.000 6.060 506,100 +0.04(+0.66%)
Sep 13, 2004 6.000 6.020 5.970 6.020 381,600 +0.03(+0.50%)
Sep 10, 2004 5.960 6.020 5.960 5.990 360,100 +0.04(+0.67%)
Sep 09, 2004 5.980 5.980 5.940 5.950 449,800 -0.03(-0.50%)
Sep 08, 2004 5.980 6.000 5.960 5.980 403,900 -0.01(-0.17%)
Sep 07, 2004 5.960 6.000 5.940 5.990 534,400 +0.05(+0.84%)
Sep 03, 2004 5.960 5.970 5.900 5.940 509,400 +0.00(+0.00%)
Sep 02, 2004 6.020 6.020 5.920 5.940 438,700 -0.05(-0.83%)
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.