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 )

2.650 +0.040 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 2.780 2.790 2.750 2.780 1,847,115 +0.02(+0.72%)
Jul 28, 2022 2.740 2.770 2.710 2.760 977,280 +0.01(+0.36%)
Jul 27, 2022 2.720 2.760 2.710 2.750 1,887,425 +0.05(+1.85%)
Jul 26, 2022 2.710 2.720 2.690 2.700 777,685 -0.01(-0.37%)
Jul 25, 2022 2.700 2.730 2.670 2.710 981,327 +0.01(+0.37%)
Jul 22, 2022 2.690 2.710 2.620 2.700 1,834,067 +0.00(+0.00%)
Jul 21, 2022 2.700 2.710 2.670 2.700 640,747 -0.01(-0.37%)
Jul 20, 2022 2.730 2.740 2.690 2.710 1,650,702 -0.03(-1.09%)
Jul 19, 2022 2.700 2.740 2.700 2.740 1,482,438 +0.04(+1.48%)
Jul 18, 2022 2.740 2.745 2.680 2.700 1,586,081 -0.03(-1.10%)
Jul 15, 2022 2.730 2.750 2.710 2.730 1,209,703 +0.00(+0.00%)
Jul 14, 2022 2.720 2.730 2.700 2.730 960,494 +0.00(+0.00%)
Jul 13, 2022 2.720 2.740 2.720 2.730 831,151 -0.02(-0.73%)
Jul 12, 2022 2.750 2.760 2.730 2.750 913,799 -0.01(-0.36%)
Jul 11, 2022 2.750 2.780 2.740 2.760 834,998 -0.01(-0.36%)
Jul 08, 2022 2.740 2.770 2.720 2.770 1,647,981 +0.00(+0.00%)
Jul 07, 2022 2.740 2.770 2.740 2.770 1,329,967 +0.03(+1.09%)
Jul 06, 2022 2.760 2.780 2.730 2.740 2,092,034 -0.03(-1.08%)
Jul 05, 2022 2.770 2.800 2.740 2.770 2,354,594 -0.08(-2.81%)
Jul 01, 2022 2.860 2.890 2.800 2.850 5,337,619 -0.07(-2.40%)
Jun 30, 2022 2.930 2.940 2.900 2.920 836,184 +0.03(+1.04%)
Jun 29, 2022 2.880 2.910 2.860 2.890 864,066 +0.00(+0.00%)
Jun 28, 2022 2.890 2.930 2.880 2.890 614,508 +0.01(+0.35%)
Jun 27, 2022 2.900 2.910 2.880 2.880 628,303 -0.01(-0.35%)
Jun 24, 2022 2.880 2.900 2.875 2.890 471,398 +0.02(+0.70%)
Jun 23, 2022 2.920 2.920 2.850 2.870 1,350,671 -0.03(-1.03%)
Jun 22, 2022 2.910 2.927 2.880 2.900 929,301 -0.02(-0.68%)
Jun 21, 2022 2.920 2.950 2.890 2.920 1,144,063 +0.01(+0.34%)
Jun 17, 2022 2.880 2.930 2.870 2.910 923,778 +0.03(+1.04%)
Jun 16, 2022 2.960 2.970 2.865 2.880 1,108,353 -0.09(-3.03%)
Jun 15, 2022 2.990 3.000 2.970 2.970 521,518 -0.02(-0.67%)
Jun 14, 2022 3.000 3.000 2.970 2.990 920,175 -0.01(-0.33%)
Jun 13, 2022 3.000 3.010 2.980 3.000 1,255,496 -0.03(-0.99%)
Jun 10, 2022 3.040 3.040 3.010 3.030 2,071,985 -0.01(-0.33%)
Jun 09, 2022 3.050 3.070 3.040 3.040 626,984 -0.01(-0.33%)
Jun 08, 2022 3.070 3.077 3.044 3.050 387,709 -0.04(-1.29%)
Jun 07, 2022 3.040 3.090 3.040 3.090 497,033 +0.04(+1.31%)
Jun 06, 2022 3.070 3.090 3.040 3.050 1,100,384 +0.00(+0.00%)
Jun 03, 2022 3.060 3.080 3.050 3.050 326,920 -0.02(-0.65%)
Jun 02, 2022 3.060 3.080 3.050 3.070 615,028 +0.01(+0.33%)
Jun 01, 2022 3.080 3.110 3.050 3.060 735,143 +0.01(+0.33%)
May 31, 2022 3.090 3.090 3.030 3.050 1,252,840 +0.01(+0.33%)
May 27, 2022 3.040 3.075 3.010 3.040 1,966,958 +0.01(+0.33%)
May 26, 2022 3.020 3.050 3.010 3.030 909,727 +0.03(+1.00%)
May 25, 2022 3.000 3.020 2.990 3.000 686,368 -0.01(-0.33%)
May 24, 2022 3.000 3.015 2.980 3.010 556,304 +0.01(+0.33%)
May 23, 2022 2.990 3.020 2.940 3.000 577,908 +0.02(+0.67%)
May 20, 2022 3.000 3.019 2.960 2.980 741,242 +0.00(+0.00%)
May 19, 2022 2.980 3.020 2.970 2.980 626,557 -0.04(-1.32%)
May 18, 2022 3.010 3.040 3.000 3.020 933,893 -0.01(-0.33%)
May 17, 2022 3.000 3.050 3.000 3.030 928,574 +0.03(+1.00%)
May 16, 2022 3.000 3.010 2.970 3.000 673,081 +0.00(+0.00%)
May 13, 2022 3.010 3.030 2.960 3.000 724,919 +0.01(+0.33%)
May 12, 2022 3.020 3.020 2.965 2.990 1,242,943 -0.02(-0.66%)
May 11, 2022 3.060 3.070 3.010 3.010 717,585 -0.06(-1.95%)
May 10, 2022 3.080 3.110 3.050 3.070 641,415 +0.03(+0.99%)
May 09, 2022 3.110 3.160 3.020 3.040 1,496,393 -0.11(-3.49%)
May 06, 2022 3.130 3.150 3.100 3.150 1,045,209 +0.01(+0.32%)
May 05, 2022 3.200 3.205 3.100 3.140 950,997 -0.06(-1.88%)
May 04, 2022 3.200 3.215 3.160 3.200 1,112,613 -0.01(-0.31%)
May 03, 2022 3.200 3.230 3.200 3.210 632,773 +0.01(+0.31%)
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.