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 UNCHANGED
Streaming Delayed 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 (%)
Feb 29, 2008 6.270 6.330 6.200 6.250 771,180 -0.02(-0.32%)
Feb 28, 2008 6.250 6.600 6.210 6.270 1,492,384 +0.03(+0.48%)
Feb 27, 2008 6.200 6.250 6.120 6.240 1,220,968 +0.11(+1.79%)
Feb 26, 2008 6.080 6.140 6.060 6.130 602,724 +0.07(+1.20%)
Feb 25, 2008 6.050 6.057 6.000 6.057 481,500 +0.05(+0.79%)
Feb 22, 2008 6.050 6.050 5.980 6.010 658,500 -0.01(-0.15%)
Feb 21, 2008 6.000 6.050 6.000 6.019 552,580 -0.01(-0.18%)
Feb 20, 2008 6.020 6.070 6.000 6.030 462,558 -0.03(-0.50%)
Feb 19, 2008 6.070 6.150 6.030 6.060 676,176 +0.01(+0.17%)
Feb 18, 2008 6.000 6.080 5.970 6.050 0 +0.00(+0.00%)
Feb 15, 2008 6.000 6.080 5.970 6.050 578,401 +0.08(+1.34%)
Feb 14, 2008 6.110 6.130 5.970 5.970 741,970 -0.16(-2.61%)
Feb 13, 2008 6.150 6.160 6.110 6.130 411,901 -0.03(-0.49%)
Feb 12, 2008 6.150 6.200 6.140 6.160 651,115 -0.01(-0.16%)
Feb 11, 2008 6.190 6.190 6.150 6.170 374,926 -0.01(-0.16%)
Feb 08, 2008 6.150 6.200 6.130 6.180 474,827 +0.03(+0.49%)
Feb 07, 2008 6.120 6.160 6.120 6.150 494,870 +0.05(+0.82%)
Feb 06, 2008 6.130 6.130 6.100 6.100 304,953 +0.00(+0.00%)
Feb 05, 2008 6.120 6.150 6.050 6.100 707,600 -0.04(-0.65%)
Feb 04, 2008 6.030 6.140 6.030 6.140 615,827 +0.10(+1.66%)
Feb 01, 2008 6.020 6.051 6.010 6.040 374,252 +0.01(+0.17%)
Jan 31, 2008 6.050 6.050 6.010 6.030 325,579 -0.00(-0.07%)
Jan 30, 2008 6.080 6.080 5.980 6.034 398,672 +0.01(+0.23%)
Jan 29, 2008 6.010 6.020 5.990 6.020 324,100 +0.03(+0.50%)
Jan 28, 2008 5.910 6.020 5.910 5.990 479,067 -0.01(-0.17%)
Jan 25, 2008 6.020 6.020 5.930 6.000 658,921 -0.02(-0.33%)
Jan 24, 2008 6.010 6.020 5.970 6.020 519,729 +0.08(+1.35%)
Jan 23, 2008 5.930 5.990 5.730 5.940 727,400 +0.12(+2.06%)
Jan 22, 2008 5.530 5.950 4.450 5.820 1,142,743 -0.13(-2.18%)
Jan 21, 2008 5.890 6.050 5.690 5.950 0 +0.00(+0.00%)
Jan 18, 2008 5.890 6.050 5.690 5.950 659,018 -0.05(-0.83%)
Jan 17, 2008 6.040 6.070 6.000 6.000 630,062 -0.06(-0.99%)
Jan 16, 2008 6.010 6.080 6.010 6.060 484,452 +0.01(+0.17%)
Jan 15, 2008 6.020 6.070 6.020 6.050 408,980 -0.01(-0.17%)
Jan 14, 2008 6.000 6.080 6.000 6.060 697,494 +0.05(+0.83%)
Jan 11, 2008 6.000 6.040 5.990 6.010 565,149 +0.01(+0.17%)
Jan 10, 2008 5.920 6.000 5.920 6.000 367,685 +0.03(+0.50%)
Jan 09, 2008 5.950 5.990 5.910 5.970 528,141 +0.06(+1.02%)
Jan 08, 2008 5.900 5.940 5.890 5.910 767,329 -0.02(-0.29%)
Jan 07, 2008 5.890 5.940 5.880 5.927 383,464 +0.04(+0.70%)
Jan 04, 2008 5.980 5.980 5.880 5.886 423,522 -0.04(-0.65%)
Jan 03, 2008 5.890 5.950 5.870 5.925 444,222 +0.04(+0.76%)
Jan 02, 2008 5.860 5.900 5.810 5.880 411,747 +0.08(+1.38%)
Jan 01, 2008 5.740 5.870 5.740 5.800 0 +0.00(+0.00%)
Dec 31, 2007 5.740 5.870 5.740 5.800 1,085,058 -0.02(-0.34%)
Dec 28, 2007 5.800 5.830 5.780 5.820 607,915 +0.00(+0.00%)
Dec 27, 2007 5.940 5.940 5.770 5.820 487,100 -0.09(-1.52%)
Dec 26, 2007 5.850 5.910 5.710 5.910 720,397 +0.09(+1.59%)
Dec 24, 2007 5.630 5.830 5.630 5.817 291,232 +0.12(+2.06%)
Dec 21, 2007 5.620 5.900 5.620 5.700 698,057 +0.09(+1.60%)
Dec 20, 2007 5.610 5.700 5.600 5.610 1,000,793 -0.05(-0.88%)
Dec 19, 2007 5.670 5.752 5.650 5.660 906,173 -0.10(-1.82%)
Dec 18, 2007 5.700 5.790 5.690 5.765 593,168 +0.01(+0.26%)
Dec 17, 2007 5.920 5.950 5.650 5.750 1,240,238 -0.18(-3.04%)
Dec 14, 2007 5.980 5.983 5.910 5.930 462,898 -0.05(-0.84%)
Dec 13, 2007 6.030 6.050 5.980 5.980 451,037 -0.05(-0.86%)
Dec 12, 2007 6.030 6.050 5.980 6.032 464,350 +0.04(+0.70%)
Dec 11, 2007 6.000 6.020 5.970 5.990 428,674 +0.01(+0.17%)
Dec 10, 2007 5.960 6.010 5.960 5.980 538,500 +0.02(+0.30%)
Dec 07, 2007 5.940 5.980 5.940 5.962 351,100 +0.02(+0.37%)
Dec 06, 2007 5.960 5.980 5.940 5.940 390,567 -0.04(-0.67%)
Dec 05, 2007 6.000 6.000 5.950 5.980 378,491 -0.02(-0.33%)
Dec 04, 2007 6.100 6.100 5.980 6.000 573,425 -0.06(-0.99%)
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.