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 )

2.625 +0.035 (+1.35%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 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 30, 2010 6.440 6.500 6.380 6.440 449,412 +0.02(+0.31%)
Jul 29, 2010 6.440 6.460 6.390 6.420 618,554 +0.00(+0.00%)
Jul 28, 2010 6.450 6.480 6.410 6.420 631,027 -0.05(-0.77%)
Jul 27, 2010 6.500 6.500 6.440 6.470 561,495 -0.01(-0.15%)
Jul 26, 2010 6.490 6.510 6.430 6.480 668,116 +0.01(+0.15%)
Jul 23, 2010 6.440 6.510 6.440 6.470 433,202 +0.01(+0.15%)
Jul 22, 2010 6.480 6.500 6.420 6.460 581,638 +0.06(+0.94%)
Jul 21, 2010 6.490 6.500 6.400 6.400 656,652 -0.07(-1.08%)
Jul 20, 2010 6.370 6.500 6.370 6.470 747,928 +0.05(+0.78%)
Jul 19, 2010 6.430 6.440 6.320 6.420 743,541 +0.05(+0.78%)
Jul 16, 2010 6.370 6.370 6.250 6.370 996,469 +0.04(+0.63%)
Jul 15, 2010 6.280 6.340 6.250 6.330 585,119 +0.03(+0.48%)
Jul 14, 2010 6.370 6.380 6.280 6.300 450,120 -0.09(-1.41%)
Jul 13, 2010 6.320 6.420 6.310 6.390 820,643 +0.09(+1.43%)
Jul 12, 2010 6.240 6.320 6.240 6.300 564,668 +0.05(+0.80%)
Jul 09, 2010 6.250 6.320 6.250 6.250 559,680 -0.06(-0.95%)
Jul 08, 2010 6.250 6.340 6.220 6.310 976,754 +0.06(+0.96%)
Jul 07, 2010 6.120 6.250 6.120 6.250 623,774 +0.12(+1.96%)
Jul 06, 2010 6.150 6.190 6.120 6.130 370,849 +0.02(+0.33%)
Jul 02, 2010 6.110 6.190 6.060 6.110 563,192 -0.04(-0.65%)
Jul 01, 2010 6.020 6.180 6.000 6.150 973,890 +0.10(+1.65%)
Jun 30, 2010 6.020 6.130 6.020 6.050 585,418 +0.02(+0.33%)
Jun 29, 2010 6.160 6.170 6.020 6.030 734,121 -0.22(-3.52%)
Jun 25, 2010 6.250 6.250 6.160 6.250 650,609 +0.08(+1.31%)
Jun 24, 2010 6.240 6.240 6.160 6.169 633,214 -0.10(-1.61%)
Jun 23, 2010 6.250 6.270 6.160 6.270 683,434 +0.05(+0.81%)
Jun 22, 2010 6.200 6.290 6.190 6.220 597,310 -0.00(-0.00%)
Jun 21, 2010 6.240 6.290 6.220 6.220 615,096 +0.01(+0.16%)
Jun 18, 2010 6.210 6.230 6.170 6.210 416,215 +0.04(+0.65%)
Jun 17, 2010 6.250 6.290 6.150 6.170 706,676 -0.08(-1.28%)
Jun 16, 2010 6.210 6.250 6.150 6.250 500,374 +0.04(+0.64%)
Jun 15, 2010 6.170 6.240 6.120 6.210 602,703 +0.10(+1.64%)
Jun 14, 2010 6.180 6.230 6.080 6.110 999,499 -0.02(-0.33%)
Jun 11, 2010 6.090 6.160 6.071 6.130 519,174 +0.04(+0.66%)
Jun 10, 2010 6.020 6.120 6.020 6.090 520,031 +0.13(+2.18%)
Jun 09, 2010 6.020 6.070 5.950 5.960 592,632 -0.05(-0.83%)
Jun 08, 2010 5.980 6.020 5.900 6.010 841,738 +0.07(+1.18%)
Jun 07, 2010 6.070 6.070 5.910 5.940 861,326 -0.10(-1.66%)
Jun 04, 2010 6.040 6.060 5.910 6.040 1,354,188 -0.04(-0.66%)
Jun 03, 2010 6.090 6.130 6.030 6.080 418,872 -0.03(-0.49%)
Jun 02, 2010 5.990 6.110 5.950 6.110 760,496 +0.18(+3.04%)
Jun 01, 2010 5.980 6.090 5.930 5.930 100 -0.17(-2.79%)
May 28, 2010 6.100 6.100 6.020 6.100 766,193 +0.04(+0.66%)
May 27, 2010 5.950 6.060 5.950 6.060 981,864 +0.16(+2.71%)
May 26, 2010 6.000 6.030 5.900 5.900 131 -0.06(-1.01%)
May 25, 2010 5.830 5.970 5.790 5.960 1,250,586 -0.03(-0.50%)
May 24, 2010 5.980 6.060 5.970 5.990 722,452 +0.02(+0.34%)
May 21, 2010 5.560 5.990 5.500 5.970 1,959,377 +0.21(+3.65%)
May 20, 2010 5.790 5.880 5.750 5.760 2,331,410 -0.29(-4.86%)
May 19, 2010 6.100 6.111 5.930 6.054 1,787,933 -0.07(-1.11%)
May 18, 2010 6.180 6.250 6.110 6.122 500 -0.07(-1.10%)
May 17, 2010 6.220 6.330 6.150 6.190 1,243,790 -0.10(-1.59%)
May 14, 2010 6.290 6.450 6.250 6.290 1,052,033 -0.14(-2.18%)
May 13, 2010 6.390 6.500 6.380 6.430 519,681 -0.02(-0.31%)
May 12, 2010 6.430 6.450 6.350 6.450 572,682 +0.11(+1.74%)
May 11, 2010 6.370 6.400 6.320 6.340 876,114 -0.06(-0.94%)
May 10, 2010 6.350 6.400 6.310 6.400 1,065,616 +0.20(+3.23%)
May 07, 2010 5.960 6.240 5.950 6.200 2,096,649 +0.21(+3.51%)
May 06, 2010 6.280 6.360 2.550 5.990 4,664,500 -0.37(-5.82%)
May 05, 2010 6.380 6.500 6.190 6.360 2,421,806 -0.23(-3.49%)
May 04, 2010 6.770 6.800 6.560 6.590 1,480,695 -0.19(-2.80%)
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.