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 )

2.580 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2005 5.770 5.810 5.600 5.760 1,719,500 -0.05(-0.86%)
Oct 28, 2005 5.870 5.890 5.810 5.810 808,000 -0.08(-1.36%)
Oct 27, 2005 5.930 5.930 5.850 5.890 422,500 -0.05(-0.84%)
Oct 26, 2005 5.880 5.980 5.880 5.940 453,900 -0.06(-1.00%)
Oct 25, 2005 5.850 6.000 5.850 6.000 927,000 +0.13(+2.21%)
Oct 24, 2005 5.860 5.920 5.860 5.870 534,000 -0.03(-0.51%)
Oct 21, 2005 5.860 5.960 5.860 5.900 416,600 -0.03(-0.51%)
Oct 20, 2005 5.950 5.970 5.910 5.930 479,900 -0.07(-1.17%)
Oct 19, 2005 5.950 6.000 5.910 6.000 421,200 +0.02(+0.33%)
Oct 18, 2005 6.010 6.070 5.920 5.980 449,500 +0.03(+0.50%)
Oct 17, 2005 5.900 6.080 5.870 5.950 828,800 +0.02(+0.34%)
Oct 14, 2005 5.950 6.010 5.890 5.930 729,300 -0.08(-1.33%)
Oct 13, 2005 6.120 6.140 5.880 6.010 1,132,200 -0.11(-1.80%)
Oct 12, 2005 6.070 6.150 6.060 6.120 490,500 +0.02(+0.33%)
Oct 11, 2005 6.100 6.120 6.060 6.100 554,100 -0.02(-0.33%)
Oct 10, 2005 6.100 6.140 6.100 6.120 263,000 +0.02(+0.33%)
Oct 07, 2005 6.090 6.150 6.050 6.100 503,300 +0.01(+0.16%)
Oct 06, 2005 6.120 6.150 6.080 6.090 604,900 -0.04(-0.65%)
Oct 05, 2005 6.200 6.210 6.110 6.130 560,200 -0.06(-0.97%)
Oct 04, 2005 6.250 6.250 6.160 6.190 340,300 -0.05(-0.80%)
Oct 03, 2005 6.250 6.270 6.160 6.240 587,400 -0.01(-0.16%)
Sep 30, 2005 6.230 6.260 6.200 6.250 367,900 +0.00(+0.00%)
Sep 29, 2005 6.280 6.290 6.230 6.250 381,200 -0.04(-0.64%)
Sep 28, 2005 6.270 6.310 6.250 6.290 343,500 -0.02(-0.32%)
Sep 27, 2005 6.290 6.320 6.260 6.310 414,000 +0.00(+0.00%)
Sep 26, 2005 6.340 6.350 6.300 6.310 450,200 -0.02(-0.32%)
Sep 23, 2005 6.330 6.350 6.300 6.330 377,200 +0.01(+0.16%)
Sep 22, 2005 6.340 6.350 6.310 6.320 333,700 -0.03(-0.47%)
Sep 21, 2005 6.340 6.360 6.330 6.350 465,600 +0.00(+0.00%)
Sep 20, 2005 6.370 6.370 6.340 6.350 395,900 -0.02(-0.31%)
Sep 19, 2005 6.370 6.390 6.350 6.370 406,200 +0.02(+0.31%)
Sep 16, 2005 6.360 6.370 6.340 6.350 135,400 -0.01(-0.16%)
Sep 15, 2005 6.340 6.370 6.340 6.360 308,100 +0.02(+0.32%)
Sep 14, 2005 6.380 6.380 6.340 6.340 276,500 -0.02(-0.31%)
Sep 13, 2005 6.340 6.360 6.300 6.360 548,200 +0.03(+0.47%)
Sep 12, 2005 6.330 6.350 6.320 6.330 395,300 -0.02(-0.31%)
Sep 09, 2005 6.340 6.370 6.330 6.350 357,100 +0.00(+0.00%)
Sep 08, 2005 6.350 6.350 6.320 6.350 402,700 +0.00(+0.00%)
Sep 07, 2005 6.350 6.350 6.330 6.350 330,300 +0.00(+0.00%)
Sep 06, 2005 6.350 6.350 6.320 6.350 418,300 +0.00(+0.00%)
Sep 02, 2005 6.350 6.350 6.300 6.350 400,700 +0.00(+0.00%)
Sep 01, 2005 6.360 6.440 6.340 6.350 755,600 -0.01(-0.16%)
Aug 31, 2005 6.340 6.370 6.320 6.360 422,100 +0.00(+0.00%)
Aug 30, 2005 6.340 6.360 6.260 6.360 359,100 +0.02(+0.32%)
Aug 29, 2005 6.340 6.350 6.290 6.340 394,500 -0.02(-0.31%)
Aug 26, 2005 6.340 6.370 6.330 6.360 265,500 +0.03(+0.47%)
Aug 25, 2005 6.340 6.360 6.320 6.330 352,400 -0.01(-0.16%)
Aug 24, 2005 6.340 6.340 6.310 6.340 305,000 -0.01(-0.16%)
Aug 23, 2005 6.350 6.370 6.310 6.350 417,100 +0.01(+0.16%)
Aug 22, 2005 6.360 6.370 6.340 6.340 285,800 -0.04(-0.63%)
Aug 19, 2005 6.360 6.390 6.360 6.380 171,700 +0.00(+0.00%)
Aug 18, 2005 6.390 6.400 6.350 6.380 239,200 -0.01(-0.16%)
Aug 17, 2005 6.370 6.390 6.320 6.390 385,800 +0.00(+0.00%)
Aug 16, 2005 6.390 6.410 6.370 6.390 490,700 +0.01(+0.16%)
Aug 15, 2005 6.430 6.430 6.350 6.380 636,000 -0.01(-0.16%)
Aug 12, 2005 6.320 6.390 6.310 6.390 694,700 +0.05(+0.79%)
Aug 11, 2005 6.320 6.350 6.300 6.340 424,500 +0.06(+0.96%)
Aug 10, 2005 6.270 6.340 6.270 6.280 426,300 +0.00(+0.00%)
Aug 09, 2005 6.320 6.320 6.250 6.280 387,700 +0.00(+0.00%)
Aug 08, 2005 6.300 6.320 6.240 6.280 720,200 +0.01(+0.16%)
Aug 05, 2005 6.340 6.340 6.270 6.270 481,900 -0.07(-1.10%)
Aug 04, 2005 6.330 6.360 6.320 6.340 532,500 -0.02(-0.31%)
Aug 03, 2005 6.310 6.360 6.300 6.360 413,500 +0.07(+1.11%)
Aug 02, 2005 6.310 6.310 6.270 6.290 335,400 -0.01(-0.16%)
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.