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 )

2.570 +0.050 (+1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 6.450 6.560 6.450 6.550 504,800 +0.11(+1.71%)
Mar 30, 2004 6.460 6.490 6.430 6.440 426,900 -0.02(-0.31%)
Mar 29, 2004 6.460 6.500 6.450 6.460 440,600 -0.06(-0.92%)
Mar 26, 2004 6.500 6.570 6.500 6.520 403,000 +0.02(+0.31%)
Mar 25, 2004 6.550 6.580 6.470 6.500 461,900 -0.03(-0.46%)
Mar 24, 2004 6.610 6.620 6.510 6.530 585,800 -0.06(-0.91%)
Mar 23, 2004 6.670 6.670 6.530 6.590 424,400 -0.06(-0.90%)
Mar 22, 2004 6.640 6.680 6.560 6.650 537,800 -0.05(-0.75%)
Mar 19, 2004 6.600 6.700 6.600 6.700 477,300 +0.10(+1.52%)
Mar 18, 2004 6.600 6.610 6.550 6.600 424,600 +0.01(+0.15%)
Mar 17, 2004 6.590 6.600 6.540 6.590 498,500 +0.07(+1.07%)
Mar 16, 2004 6.530 6.600 6.450 6.520 509,500 +0.00(+0.00%)
Mar 15, 2004 6.420 6.520 6.400 6.520 654,300 +0.13(+2.03%)
Mar 12, 2004 6.400 6.440 6.350 6.390 528,000 -0.02(-0.31%)
Mar 11, 2004 6.460 6.470 6.400 6.410 682,100 -0.08(-1.23%)
Mar 10, 2004 6.520 6.550 6.460 6.490 548,500 -0.06(-0.92%)
Mar 09, 2004 6.490 6.630 6.480 6.550 720,200 +0.06(+0.92%)
Mar 08, 2004 6.530 6.560 6.480 6.490 718,600 +0.00(+0.00%)
Mar 05, 2004 6.370 6.510 6.310 6.490 1,179,100 +0.22(+3.51%)
Mar 04, 2004 6.230 6.290 6.220 6.270 1,478,500 -0.03(-0.48%)
Mar 03, 2004 6.440 6.440 6.210 6.300 2,058,700 -0.14(-2.17%)
Mar 02, 2004 6.550 6.550 6.440 6.440 1,070,500 -0.12(-1.83%)
Mar 01, 2004 6.600 6.620 6.520 6.560 780,500 -0.06(-0.91%)
Feb 27, 2004 6.610 6.650 6.580 6.620 358,200 +0.01(+0.15%)
Feb 26, 2004 6.700 6.710 6.570 6.610 644,000 -0.09(-1.34%)
Feb 25, 2004 6.630 6.770 6.460 6.700 1,840,800 +0.07(+1.06%)
Feb 24, 2004 6.410 6.630 6.410 6.630 1,199,300 +0.17(+2.63%)
Feb 23, 2004 6.550 6.560 6.310 6.460 2,620,100 -0.11(-1.67%)
Feb 20, 2004 6.750 6.770 6.530 6.570 1,777,700 -0.22(-3.24%)
Feb 19, 2004 6.840 6.870 6.660 6.790 1,357,000 -0.09(-1.31%)
Feb 18, 2004 7.020 7.030 6.830 6.880 1,133,000 -0.15(-2.13%)
Feb 17, 2004 7.040 7.060 7.000 7.030 1,136,600 +0.01(+0.14%)
Feb 13, 2004 7.000 7.030 6.960 7.020 859,900 +0.03(+0.43%)
Feb 12, 2004 6.950 7.000 6.940 6.990 767,600 +0.04(+0.58%)
Feb 11, 2004 6.980 7.030 6.910 6.950 1,061,200 -0.03(-0.43%)
Feb 10, 2004 6.910 7.000 6.910 6.980 1,107,500 +0.09(+1.31%)
Feb 09, 2004 6.790 6.950 6.790 6.890 1,006,900 +0.11(+1.62%)
Feb 06, 2004 6.700 6.780 6.690 6.780 764,000 +0.09(+1.35%)
Feb 05, 2004 6.680 6.750 6.660 6.690 599,500 +0.00(+0.00%)
Feb 04, 2004 6.710 6.740 6.670 6.690 764,600 -0.01(-0.15%)
Feb 03, 2004 6.650 6.740 6.650 6.700 845,000 +0.06(+0.90%)
Feb 02, 2004 6.660 6.690 6.550 6.640 846,400 -0.02(-0.30%)
Jan 30, 2004 6.520 6.730 6.450 6.660 998,300 +0.13(+1.99%)
Jan 29, 2004 6.550 6.680 6.380 6.530 1,439,200 -0.02(-0.31%)
Jan 28, 2004 6.730 6.780 6.530 6.550 1,461,000 -0.20(-2.96%)
Jan 27, 2004 6.610 6.800 6.600 6.750 2,156,500 +0.12(+1.81%)
Jan 26, 2004 6.500 6.640 6.500 6.630 2,222,000 +0.21(+3.27%)
Jan 23, 2004 6.420 6.470 6.410 6.420 608,300 +0.00(+0.00%)
Jan 22, 2004 6.410 6.450 6.400 6.420 586,700 +0.00(+0.00%)
Jan 21, 2004 6.370 6.480 6.350 6.420 881,600 +0.02(+0.31%)
Jan 20, 2004 6.340 6.430 6.320 6.400 734,300 +0.07(+1.11%)
Jan 16, 2004 6.380 6.380 6.230 6.330 808,000 -0.06(-0.94%)
Jan 15, 2004 6.350 6.430 6.300 6.390 910,900 +0.02(+0.31%)
Jan 14, 2004 6.480 6.480 6.330 6.370 928,500 -0.11(-1.70%)
Jan 13, 2004 6.500 6.520 6.460 6.480 594,100 -0.02(-0.31%)
Jan 12, 2004 6.440 6.500 6.410 6.500 836,600 +0.10(+1.56%)
Jan 09, 2004 6.340 6.400 6.330 6.400 648,200 +0.09(+1.43%)
Jan 08, 2004 6.250 6.340 6.230 6.310 731,100 +0.07(+1.12%)
Jan 07, 2004 6.280 6.280 6.220 6.240 694,200 -0.02(-0.32%)
Jan 06, 2004 6.280 6.290 6.200 6.260 837,700 +0.05(+0.81%)
Jan 05, 2004 6.170 6.270 6.160 6.210 934,700 +0.06(+0.98%)
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.