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 (%)
Nov 30, 2016 4.770 4.780 4.730 4.730 567,239 -0.06(-1.25%)
Nov 29, 2016 4.740 4.800 4.730 4.790 490,736 +0.03(+0.63%)
Nov 28, 2016 4.790 4.850 4.750 4.760 643,450 -0.01(-0.21%)
Nov 25, 2016 4.750 4.790 4.738 4.770 579,298 +0.05(+1.06%)
Nov 23, 2016 4.720 4.720 4.720 0 -0.03(-0.63%)
Nov 22, 2016 4.730 4.760 4.720 4.750 419,000 +0.02(+0.42%)
Nov 21, 2016 4.730 4.740 4.710 4.730 749,115 +0.00(+0.00%)
Nov 18, 2016 4.730 4.760 4.710 4.730 530,845 +0.00(+0.00%)
Nov 17, 2016 4.690 4.780 4.690 4.730 780,264 +0.01(+0.21%)
Nov 16, 2016 4.740 4.740 4.700 4.720 527,064 -0.03(-0.63%)
Nov 15, 2016 4.640 4.750 4.620 4.750 769,521 +0.08(+1.71%)
Nov 14, 2016 4.770 4.780 4.630 4.670 1,822,793 -0.13(-2.71%)
Nov 11, 2016 4.810 4.830 4.790 4.800 447,167 -0.04(-0.83%)
Nov 10, 2016 5.040 5.040 4.830 4.840 839,330 -0.09(-1.83%)
Nov 09, 2016 4.850 4.950 4.850 4.930 1,612,752 +0.02(+0.41%)
Nov 08, 2016 4.700 4.920 4.700 4.910 430,441 +0.01(+0.20%)
Nov 07, 2016 4.950 4.960 4.900 4.900 468,890 -0.02(-0.41%)
Nov 04, 2016 4.900 4.920 4.900 4.920 264,606 +0.01(+0.20%)
Nov 03, 2016 4.930 4.940 4.910 4.910 505,610 -0.02(-0.41%)
Nov 02, 2016 4.910 4.940 4.900 4.930 727,915 +0.02(+0.41%)
Nov 01, 2016 4.930 4.950 4.900 4.910 368,455 -0.01(-0.20%)
Oct 31, 2016 4.960 4.980 4.920 4.920 675,503 -0.02(-0.40%)
Oct 28, 2016 4.950 4.970 4.925 4.940 569,991 -0.01(-0.20%)
Oct 27, 2016 4.980 4.980 4.940 4.950 474,556 -0.04(-0.80%)
Oct 26, 2016 5.050 5.050 4.960 4.990 352,924 +0.01(+0.20%)
Oct 25, 2016 4.930 4.990 4.930 4.980 415,398 +0.04(+0.81%)
Oct 24, 2016 4.980 4.990 4.930 4.940 578,701 -0.03(-0.60%)
Oct 21, 2016 4.980 4.980 4.950 4.970 336,088 -0.02(-0.40%)
Oct 20, 2016 4.910 5.010 4.910 4.990 743,765 +0.07(+1.42%)
Oct 19, 2016 4.900 4.920 4.900 4.920 444,757 +0.02(+0.41%)
Oct 18, 2016 4.930 4.930 4.880 4.900 1,144,446 +0.01(+0.20%)
Oct 17, 2016 4.850 4.950 4.850 4.890 1,003,721 -0.06(-1.21%)
Oct 14, 2016 4.960 4.980 4.950 4.950 466,595 -0.01(-0.20%)
Oct 13, 2016 4.980 4.980 4.960 4.960 631,758 -0.04(-0.80%)
Oct 12, 2016 4.860 5.000 4.860 5.000 423,306 +0.04(+0.81%)
Oct 11, 2016 4.850 5.010 4.850 4.960 780,242 -0.04(-0.80%)
Oct 10, 2016 5.030 5.040 5.000 5.000 484,754 +0.01(+0.20%)
Oct 07, 2016 5.020 5.030 4.990 4.990 989,836 -0.03(-0.60%)
Oct 06, 2016 5.090 5.090 4.990 5.020 1,248,535 -0.07(-1.38%)
Oct 05, 2016 5.070 5.090 5.070 5.090 301,951 +0.03(+0.59%)
Oct 04, 2016 5.240 5.240 5.050 5.060 471,504 -0.07(-1.36%)
Oct 03, 2016 5.140 5.140 5.080 5.130 573,725 +0.01(+0.20%)
Sep 30, 2016 5.130 5.160 5.110 5.120 740,044 -0.02(-0.39%)
Sep 29, 2016 5.190 5.190 5.110 5.140 534,204 -0.03(-0.58%)
Sep 28, 2016 5.250 5.250 5.090 5.170 865,971 +0.06(+1.17%)
Sep 27, 2016 5.000 5.110 5.000 5.110 568,893 +0.07(+1.39%)
Sep 26, 2016 5.070 5.090 5.040 5.040 661,141 -0.05(-0.98%)
Sep 23, 2016 5.120 5.260 5.090 5.090 610,158 -0.01(-0.20%)
Sep 22, 2016 5.100 5.110 5.070 5.100 768,304 +0.03(+0.59%)
Sep 21, 2016 5.030 5.070 5.030 5.070 474,039 +0.05(+1.00%)
Sep 20, 2016 5.020 5.020 5.000 5.020 361,104 +0.03(+0.60%)
Sep 19, 2016 5.000 5.040 4.990 4.990 641,398 -0.02(-0.40%)
Sep 16, 2016 5.090 5.090 5.000 5.010 342,614 -0.03(-0.60%)
Sep 15, 2016 5.010 5.050 5.000 5.040 706,711 +0.03(+0.60%)
Sep 14, 2016 5.010 5.070 5.010 5.010 716,464 +0.00(+0.00%)
Sep 13, 2016 5.140 5.140 4.990 5.010 1,149,143 -0.15(-2.91%)
Sep 12, 2016 5.250 5.250 5.130 5.160 559,309 +0.01(+0.19%)
Sep 09, 2016 5.230 5.250 5.115 5.150 1,007,974 -0.10(-1.90%)
Sep 08, 2016 4.940 5.310 4.940 5.250 849,544 -0.01(-0.19%)
Sep 07, 2016 5.230 5.300 5.230 5.260 373,243 +0.03(+0.57%)
Sep 06, 2016 5.260 5.280 5.230 5.230 578,834 +0.01(+0.19%)
Sep 02, 2016 5.270 5.220 5.220 5.220 472,600 -0.02(-0.38%)
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.