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 )

2.590 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 29, 2017 5.180 5.180 5.140 5.160 587,556 +0.01(+0.19%)
Sep 28, 2017 5.140 5.170 5.130 5.150 332,860 +0.00(+0.00%)
Sep 27, 2017 5.160 5.180 5.140 5.150 350,362 -0.02(-0.39%)
Sep 26, 2017 5.140 5.170 5.130 5.170 403,487 +0.03(+0.58%)
Sep 25, 2017 5.160 5.171 5.130 5.140 579,349 -0.03(-0.58%)
Sep 22, 2017 5.170 5.180 5.160 5.170 364,436 +0.00(+0.00%)
Sep 21, 2017 5.180 5.210 5.150 5.170 450,007 -0.05(-0.96%)
Sep 20, 2017 5.200 5.220 5.190 5.220 455,103 +0.02(+0.38%)
Sep 19, 2017 5.180 5.200 5.180 5.200 456,450 +0.02(+0.39%)
Sep 18, 2017 5.160 5.200 5.160 5.180 495,661 -0.02(-0.38%)
Sep 15, 2017 5.190 5.200 5.170 5.200 294,697 +0.02(+0.29%)
Sep 14, 2017 5.170 5.200 5.170 5.185 385,917 +0.00(+0.10%)
Sep 13, 2017 5.190 5.190 5.170 5.180 359,159 +0.01(+0.19%)
Sep 12, 2017 5.170 5.180 5.150 5.170 347,425 -0.02(-0.39%)
Sep 11, 2017 5.160 5.190 5.150 5.190 364,006 +0.05(+0.97%)
Sep 08, 2017 5.130 5.150 5.120 5.140 402,067 +0.02(+0.39%)
Sep 07, 2017 5.120 5.140 5.120 5.120 615,436 +0.00(+0.00%)
Sep 06, 2017 5.170 5.190 5.100 5.120 725,250 -0.06(-1.16%)
Sep 05, 2017 5.140 5.180 5.130 5.180 335,420 +0.03(+0.58%)
Sep 01, 2017 5.150 5.160 5.130 5.150 263,212 +0.02(+0.39%)
Aug 31, 2017 5.170 5.170 5.130 5.130 396,222 -0.04(-0.77%)
Aug 30, 2017 5.180 5.180 5.150 5.170 340,493 -0.01(-0.19%)
Aug 29, 2017 5.170 5.200 5.160 5.180 390,298 -0.01(-0.19%)
Aug 28, 2017 5.190 5.200 5.170 5.190 490,233 +0.03(+0.58%)
Aug 25, 2017 5.150 5.190 5.130 5.160 302,121 +0.01(+0.19%)
Aug 24, 2017 5.160 5.170 5.140 5.150 269,495 -0.02(-0.39%)
Aug 23, 2017 5.170 5.180 5.070 5.170 581,231 -0.12(-2.27%)
Aug 22, 2017 5.130 5.290 5.118 5.290 337,145 +0.17(+3.32%)
Aug 21, 2017 5.110 5.120 5.110 5.120 270,703 +0.03(+0.59%)
Aug 18, 2017 5.070 5.110 5.070 5.090 504,904 +0.03(+0.59%)
Aug 17, 2017 5.120 5.130 5.060 5.060 391,870 -0.10(-1.94%)
Aug 16, 2017 5.140 5.160 5.130 5.160 593,220 +0.04(+0.78%)
Aug 15, 2017 5.150 5.150 5.110 5.120 472,019 -0.02(-0.39%)
Aug 14, 2017 5.110 5.160 5.100 5.140 743,548 +0.05(+0.98%)
Aug 11, 2017 5.020 5.100 5.010 5.090 537,436 +0.07(+1.39%)
Aug 10, 2017 5.050 5.080 4.990 5.020 1,469,891 -0.06(-1.18%)
Aug 09, 2017 5.130 5.160 5.060 5.080 863,537 -0.07(-1.36%)
Aug 08, 2017 5.190 5.200 5.150 5.150 383,870 -0.04(-0.77%)
Aug 07, 2017 5.190 5.210 5.180 5.190 467,029 +0.00(+0.00%)
Aug 04, 2017 5.170 5.190 5.170 5.190 347,433 +0.01(+0.19%)
Aug 03, 2017 5.190 5.200 5.160 5.180 463,822 -0.01(-0.19%)
Aug 02, 2017 5.210 5.250 5.180 5.190 591,555 -0.01(-0.19%)
Aug 01, 2017 5.200 5.230 5.180 5.200 720,149 +0.02(+0.39%)
Jul 31, 2017 5.200 5.200 5.150 5.180 749,489 +0.03(+0.58%)
Jul 28, 2017 5.110 5.150 5.110 5.150 397,499 +0.02(+0.39%)
Jul 27, 2017 5.140 5.140 5.120 5.130 349,644 -0.01(-0.19%)
Jul 26, 2017 5.130 5.150 5.120 5.140 563,922 +0.03(+0.59%)
Jul 25, 2017 5.130 5.130 5.110 5.110 727,146 -0.02(-0.39%)
Jul 24, 2017 5.130 5.130 5.120 5.130 369,096 +0.01(+0.20%)
Jul 21, 2017 5.100 5.120 5.096 5.120 456,932 +0.02(+0.39%)
Jul 20, 2017 5.150 5.100 5.100 565,224 -0.05(-0.97%)
Jul 19, 2017 5.110 5.150 5.105 5.150 770,354 +0.04(+0.78%)
Jul 18, 2017 5.080 5.120 5.080 5.110 534,526 +0.03(+0.59%)
Jul 17, 2017 5.080 5.100 5.060 5.080 821,530 +0.00(+0.00%)
Jul 14, 2017 5.040 5.090 5.040 5.080 843,094 +0.06(+1.20%)
Jul 13, 2017 5.020 5.040 5.010 5.020 598,506 +0.00(+0.00%)
Jul 12, 2017 5.030 5.030 5.000 5.020 758,060 +0.01(+0.20%)
Jul 11, 2017 5.020 5.020 5.000 5.010 361,137 +0.00(+0.00%)
Jul 10, 2017 5.020 5.020 5.000 5.010 581,116 +0.00(+0.00%)
Jul 07, 2017 5.010 5.020 5.000 5.010 644,009 +0.02(+0.40%)
Jul 06, 2017 5.030 5.030 4.970 4.990 812,299 -0.04(-0.80%)
Jul 05, 2017 5.040 5.050 5.010 5.030 519,361 -0.02(-0.40%)
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.