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 )

2.620 +0.030 (+1.16%)
Streaming Delayed Price Updated: 9:35 AM 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 (%)
Aug 29, 2003 5.330 5.340 5.250 5.280 578,000 -0.02(-0.38%)
Aug 28, 2003 5.300 5.330 5.270 5.300 394,300 +0.01(+0.19%)
Aug 27, 2003 5.290 5.320 5.250 5.290 516,100 -0.05(-0.94%)
Aug 26, 2003 5.300 5.340 5.280 5.340 386,500 +0.03(+0.56%)
Aug 25, 2003 5.390 5.390 5.290 5.310 465,600 -0.07(-1.30%)
Aug 22, 2003 5.290 5.400 5.270 5.380 494,700 +0.07(+1.32%)
Aug 21, 2003 5.310 5.350 5.260 5.310 755,600 -0.01(-0.19%)
Aug 20, 2003 5.240 5.340 5.230 5.320 811,700 +0.08(+1.53%)
Aug 19, 2003 5.350 5.350 5.210 5.240 929,900 -0.12(-2.24%)
Aug 18, 2003 5.370 5.370 5.310 5.360 641,600 +0.02(+0.37%)
Aug 15, 2003 5.310 5.360 5.270 5.340 171,300 +0.02(+0.38%)
Aug 14, 2003 5.330 5.370 5.290 5.320 420,100 -0.04(-0.75%)
Aug 13, 2003 5.420 5.430 5.330 5.360 572,800 -0.06(-1.11%)
Aug 12, 2003 5.400 5.450 5.390 5.420 521,000 +0.01(+0.18%)
Aug 11, 2003 5.400 5.420 5.390 5.410 422,700 +0.03(+0.56%)
Aug 08, 2003 5.390 5.410 5.370 5.380 368,500 +0.00(+0.00%)
Aug 07, 2003 5.380 5.400 5.350 5.380 356,500 +0.01(+0.19%)
Aug 06, 2003 5.300 5.390 5.300 5.370 705,400 +0.08(+1.51%)
Aug 05, 2003 5.190 5.330 5.190 5.290 926,500 +0.09(+1.73%)
Aug 04, 2003 5.150 5.250 5.140 5.200 648,900 +0.04(+0.78%)
Aug 01, 2003 5.200 5.220 5.110 5.160 1,293,300 -0.08(-1.53%)
Jul 31, 2003 5.340 5.350 5.230 5.240 1,345,000 -0.13(-2.42%)
Jul 30, 2003 5.370 5.420 5.310 5.370 743,300 -0.10(-1.83%)
Jul 29, 2003 5.590 5.590 5.440 5.470 770,800 -0.10(-1.80%)
Jul 28, 2003 5.590 5.590 5.520 5.570 696,400 +0.00(+0.00%)
Jul 25, 2003 5.520 5.570 5.510 5.570 801,100 +0.08(+1.46%)
Jul 24, 2003 5.360 5.500 5.350 5.490 777,400 +0.14(+2.62%)
Jul 23, 2003 5.370 5.420 5.330 5.350 825,900 +0.02(+0.38%)
Jul 22, 2003 5.350 5.380 5.310 5.330 520,000 -0.03(-0.56%)
Jul 21, 2003 5.340 5.430 5.300 5.360 768,400 +0.06(+1.13%)
Jul 18, 2003 4.950 5.300 4.940 5.300 1,684,300 +0.05(+0.95%)
Jul 17, 2003 5.320 5.320 5.170 5.250 1,780,000 -0.09(-1.69%)
Jul 16, 2003 5.380 5.420 5.250 5.340 1,791,700 -0.11(-2.02%)
Jul 15, 2003 5.600 5.600 5.440 5.450 654,800 -0.14(-2.50%)
Jul 14, 2003 5.450 5.620 5.430 5.590 727,200 +0.12(+2.19%)
Jul 11, 2003 5.460 5.490 5.430 5.470 452,100 -0.01(-0.18%)
Jul 10, 2003 5.500 5.500 5.430 5.480 879,300 -0.05(-0.90%)
Jul 09, 2003 5.520 5.560 5.510 5.530 732,400 -0.03(-0.54%)
Jul 08, 2003 5.600 5.640 5.540 5.560 1,170,200 -0.10(-1.77%)
Jul 07, 2003 5.720 5.740 5.630 5.660 766,400 -0.04(-0.70%)
Jul 03, 2003 5.690 5.700 5.660 5.700 336,800 +0.02(+0.35%)
Jul 02, 2003 5.690 5.700 5.660 5.680 570,400 +0.02(+0.35%)
Jul 01, 2003 5.600 5.680 5.600 5.660 542,500 +0.07(+1.25%)
Jun 30, 2003 5.690 5.690 5.510 5.590 891,700 -0.01(-0.18%)
Jun 27, 2003 5.550 5.640 5.540 5.600 510,800 -0.01(-0.18%)
Jun 26, 2003 5.690 5.690 5.600 5.610 664,100 -0.09(-1.58%)
Jun 25, 2003 5.630 5.710 5.620 5.700 777,400 +0.10(+1.79%)
Jun 24, 2003 5.590 5.630 5.580 5.600 668,700 +0.03(+0.54%)
Jun 23, 2003 5.560 5.590 5.490 5.570 800,800 +0.00(+0.00%)
Jun 20, 2003 5.580 5.650 5.540 5.570 588,800 -0.01(-0.18%)
Jun 19, 2003 5.620 5.630 5.540 5.580 693,900 -0.03(-0.53%)
Jun 18, 2003 5.680 5.720 5.550 5.610 852,200 -0.11(-1.92%)
Jun 17, 2003 5.750 5.750 5.650 5.720 673,100 -0.01(-0.17%)
Jun 16, 2003 5.730 5.750 5.700 5.730 667,600 +0.04(+0.70%)
Jun 13, 2003 5.740 5.740 5.690 5.690 495,700 -0.05(-0.87%)
Jun 12, 2003 5.690 5.740 5.670 5.740 633,600 +0.07(+1.23%)
Jun 11, 2003 5.600 5.680 5.590 5.670 576,600 +0.08(+1.43%)
Jun 10, 2003 5.590 5.600 5.540 5.590 525,100 +0.02(+0.36%)
Jun 09, 2003 5.550 5.600 5.540 5.570 569,500 +0.01(+0.18%)
Jun 06, 2003 5.560 5.570 5.490 5.560 608,400 -0.02(-0.36%)
Jun 05, 2003 5.500 5.580 5.500 5.580 723,100 +0.12(+2.20%)
Jun 04, 2003 5.350 5.480 5.330 5.460 997,600 +0.11(+2.06%)
Jun 03, 2003 5.310 5.360 5.290 5.350 1,363,500 -0.02(-0.37%)
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.