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 (%)
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%)
May 03, 2010 6.830 6.840 6.760 6.780 674,920 -0.05(-0.73%)
Apr 30, 2010 6.820 6.850 6.790 6.830 453,486 -0.01(-0.15%)
Apr 29, 2010 6.820 6.850 6.800 6.840 653,716 +0.06(+0.88%)
Apr 28, 2010 6.750 6.810 6.750 6.780 697,647 +0.03(+0.44%)
Apr 27, 2010 6.830 6.860 6.750 6.750 710,087 -0.10(-1.46%)
Apr 26, 2010 6.800 6.900 6.800 6.850 1,031,977 +0.05(+0.74%)
Apr 23, 2010 6.700 6.820 6.700 6.800 543,284 +0.10(+1.42%)
Apr 22, 2010 6.680 6.750 6.680 6.705 701,889 +0.00(+0.07%)
Apr 21, 2010 6.780 6.800 6.700 6.700 802,713 -0.09(-1.33%)
Apr 20, 2010 6.730 6.830 6.730 6.790 661,717 +0.06(+0.89%)
Apr 19, 2010 6.670 6.760 6.660 6.730 670,762 +0.07(+1.05%)
Apr 16, 2010 6.730 6.740 6.660 6.660 501,851 -0.04(-0.60%)
Apr 15, 2010 6.660 6.740 6.650 6.700 606,099 +0.03(+0.45%)
Apr 14, 2010 6.690 6.700 6.640 6.670 554,978 +0.02(+0.30%)
Apr 13, 2010 6.640 6.700 6.610 6.650 745,566 +0.03(+0.45%)
Apr 12, 2010 6.610 6.670 6.600 6.620 614,879 +0.02(+0.30%)
Apr 09, 2010 6.580 6.620 6.560 6.600 371,778 -0.01(-0.15%)
Apr 08, 2010 6.510 6.620 6.510 6.610 443,489 +0.07(+1.07%)
Apr 07, 2010 6.590 6.610 6.530 6.540 616,750 -0.04(-0.61%)
Apr 06, 2010 6.540 6.611 6.540 6.580 767,650 +0.02(+0.30%)
Apr 05, 2010 6.540 6.580 6.520 6.560 502,588 +0.02(+0.31%)
Apr 01, 2010 6.550 6.540 6.540 6.540 480,300 +0.02(+0.31%)
Mar 31, 2010 6.520 6.560 6.520 6.520 392,634 -0.02(-0.31%)
Mar 30, 2010 6.530 6.570 6.520 6.540 429,511 +0.00(+0.00%)
Mar 29, 2010 6.530 6.550 6.500 6.540 528,085 +0.01(+0.15%)
Mar 26, 2010 6.520 6.550 6.489 6.530 644,173 +0.02(+0.31%)
Mar 25, 2010 6.550 6.600 6.500 6.510 693,607 +0.00(+0.04%)
Mar 24, 2010 6.590 6.620 6.460 6.508 1,649,341 -0.09(-1.40%)
Mar 23, 2010 6.580 6.650 6.570 6.600 1,013,626 +0.02(+0.30%)
Mar 22, 2010 6.540 6.620 6.540 6.580 572,026 +0.01(+0.15%)
Mar 19, 2010 6.620 6.630 6.560 6.570 686,596 -0.03(-0.45%)
Mar 18, 2010 6.590 6.600 6.560 6.600 554,759 +0.01(+0.15%)
Mar 17, 2010 6.600 6.600 6.552 6.590 653,014 -0.01(-0.15%)
Mar 16, 2010 6.520 6.600 6.500 6.600 525,844 +0.09(+1.38%)
Mar 15, 2010 6.514 6.530 6.490 6.510 898,856 +0.00(+0.00%)
Mar 12, 2010 6.550 6.580 6.510 6.510 614,725 +0.01(+0.15%)
Mar 11, 2010 6.520 6.570 6.500 6.500 368,296 -0.06(-0.91%)
Mar 10, 2010 6.530 6.560 6.510 6.560 522,462 +0.01(+0.15%)
Mar 09, 2010 6.480 6.550 6.470 6.550 673,351 +0.08(+1.24%)
Mar 08, 2010 6.500 6.510 6.450 6.470 693,289 -0.00(-0.06%)
Mar 05, 2010 6.480 6.550 6.447 6.474 1,136,879 +0.01(+0.22%)
Mar 04, 2010 6.460 6.460 6.410 6.460 459,177 +0.03(+0.47%)
Mar 03, 2010 6.420 6.480 6.400 6.430 757,788 +0.04(+0.63%)
Mar 02, 2010 6.370 6.410 6.370 6.390 529,425 +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.