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 (%)
Feb 29, 2024 2.710 2.710 2.680 2.690 501,638 +0.01(+0.37%)
Feb 28, 2024 2.680 2.700 2.670 2.680 539,700 +0.00(+0.00%)
Feb 27, 2024 2.670 2.680 2.650 2.680 557,365 +0.03(+1.13%)
Feb 26, 2024 2.670 2.680 2.640 2.650 401,908 -0.02(-0.75%)
Feb 23, 2024 2.660 2.690 2.650 2.670 635,143 +0.01(+0.38%)
Feb 22, 2024 2.670 2.675 2.630 2.660 472,495 +0.00(+0.00%)
Feb 21, 2024 2.640 2.690 2.630 2.660 758,131 -0.01(-0.37%)
Feb 20, 2024 2.690 2.691 2.660 2.670 519,735 +0.00(+0.00%)
Feb 16, 2024 2.690 2.700 2.670 2.670 616,702 -0.03(-1.11%)
Feb 15, 2024 2.680 2.710 2.680 2.700 503,401 +0.02(+0.75%)
Feb 14, 2024 2.680 2.700 2.670 2.680 631,371 +0.00(+0.00%)
Feb 13, 2024 2.670 2.690 2.670 2.680 633,440 +0.00(+0.00%)
Feb 12, 2024 2.670 2.690 2.670 2.680 643,285 +0.01(+0.37%)
Feb 09, 2024 2.690 2.690 2.660 2.670 396,269 -0.01(-0.37%)
Feb 08, 2024 2.670 2.695 2.650 2.680 393,358 +0.02(+0.75%)
Feb 07, 2024 2.680 2.680 2.650 2.660 720,544 -0.01(-0.37%)
Feb 06, 2024 2.640 2.680 2.631 2.670 709,389 +0.03(+1.14%)
Feb 05, 2024 2.630 2.640 2.620 2.640 757,670 +0.00(+0.00%)
Feb 02, 2024 2.670 2.683 2.630 2.640 1,387,953 -0.03(-1.12%)
Feb 01, 2024 2.670 2.690 2.650 2.670 901,776 +0.02(+0.75%)
Jan 31, 2024 2.680 2.690 2.650 2.650 1,110,111 -0.02(-0.75%)
Jan 30, 2024 2.670 2.680 2.640 2.670 444,781 +0.00(+0.00%)
Jan 29, 2024 2.630 2.680 2.625 2.670 784,783 +0.04(+1.52%)
Jan 26, 2024 2.650 2.650 2.600 2.630 790,013 -0.02(-0.75%)
Jan 25, 2024 2.650 2.660 2.620 2.650 1,305,564 +0.00(+0.00%)
Jan 24, 2024 2.630 2.660 2.630 2.650 910,463 +0.03(+1.15%)
Jan 23, 2024 2.660 2.675 2.590 2.620 929,861 -0.05(-1.87%)
Jan 22, 2024 2.670 2.680 2.650 2.670 953,086 +0.02(+0.75%)
Jan 19, 2024 2.690 2.690 2.600 2.650 5,313,610 -0.03(-1.12%)
Jan 18, 2024 2.680 2.680 2.660 2.680 687,036 +0.02(+0.75%)
Jan 17, 2024 2.700 2.710 2.640 2.660 991,507 -0.04(-1.48%)
Jan 16, 2024 2.770 2.775 2.700 2.700 1,128,643 -0.06(-2.17%)
Jan 12, 2024 2.770 2.780 2.760 2.760 360,374 -0.01(-0.36%)
Jan 11, 2024 2.760 2.790 2.750 2.770 716,139 +0.01(+0.36%)
Jan 10, 2024 2.780 2.790 2.760 2.760 772,071 -0.01(-0.36%)
Jan 09, 2024 2.780 2.780 2.750 2.770 475,113 +0.01(+0.36%)
Jan 08, 2024 2.790 2.810 2.760 2.760 719,992 -0.02(-0.72%)
Jan 05, 2024 2.810 2.810 2.780 2.780 685,294 -0.02(-0.71%)
Jan 04, 2024 2.730 2.840 2.730 2.800 3,945,294 +0.08(+2.94%)
Jan 03, 2024 2.720 2.750 2.710 2.720 876,219 +0.00(+0.00%)
Jan 02, 2024 2.710 2.730 2.700 2.720 624,106 +0.01(+0.37%)
Dec 29, 2023 2.740 2.750 2.690 2.710 1,930,416 -0.04(-1.45%)
Dec 28, 2023 2.790 2.800 2.740 2.750 846,839 -0.05(-1.79%)
Dec 27, 2023 2.810 2.830 2.800 2.800 519,209 -0.02(-0.71%)
Dec 26, 2023 2.800 2.820 2.790 2.820 784,771 +0.03(+1.08%)
Dec 22, 2023 2.800 2.800 2.770 2.790 646,736 +0.01(+0.36%)
Dec 21, 2023 2.780 2.800 2.760 2.780 590,005 +0.01(+0.36%)
Dec 20, 2023 2.790 2.810 2.750 2.770 1,038,451 -0.01(-0.36%)
Dec 19, 2023 2.780 2.790 2.760 2.780 920,130 +0.01(+0.36%)
Dec 18, 2023 2.760 2.770 2.750 2.770 1,351,503 +0.01(+0.36%)
Dec 15, 2023 2.770 2.780 2.760 2.760 640,033 -0.01(-0.36%)
Dec 14, 2023 2.800 2.820 2.760 2.770 783,784 -0.02(-0.72%)
Dec 13, 2023 2.750 2.800 2.720 2.790 1,324,133 +0.04(+1.45%)
Dec 12, 2023 2.740 2.770 2.730 2.750 1,533,605 +0.02(+0.73%)
Dec 11, 2023 2.750 2.760 2.710 2.730 552,670 +0.00(+0.00%)
Dec 08, 2023 2.740 2.760 2.730 2.730 404,009 -0.01(-0.36%)
Dec 07, 2023 2.740 2.760 2.730 2.740 677,270 +0.01(+0.37%)
Dec 06, 2023 2.800 2.800 2.730 2.730 790,366 -0.05(-1.80%)
Dec 05, 2023 2.740 2.810 2.740 2.780 2,249,662 +0.04(+1.46%)
Dec 04, 2023 2.760 2.760 2.710 2.740 1,389,232 -0.02(-0.72%)
Dec 01, 2023 2.660 2.770 2.655 2.760 2,184,461 +0.09(+3.37%)
Nov 30, 2023 2.670 2.680 2.645 2.670 770,567 +0.04(+1.52%)
Nov 29, 2023 2.620 2.690 2.620 2.630 935,768 +0.01(+0.38%)
Nov 28, 2023 2.620 2.640 2.610 2.620 464,865 +0.01(+0.38%)
Nov 27, 2023 2.670 2.670 2.610 2.610 492,171 -0.07(-2.61%)
Nov 24, 2023 2.640 2.680 2.640 2.680 340,033 +0.04(+1.52%)
Nov 22, 2023 2.630 2.650 2.620 2.640 502,031 +0.00(+0.00%)
Nov 21, 2023 2.640 2.650 2.630 2.640 578,053 -0.03(-1.12%)
Nov 20, 2023 2.680 2.690 2.670 2.670 420,078 -0.01(-0.37%)
Nov 17, 2023 2.660 2.690 2.650 2.680 1,373,031 +0.03(+1.13%)
Nov 16, 2023 2.560 2.680 2.560 2.650 1,818,579 +0.09(+3.52%)
Nov 15, 2023 2.590 2.590 2.560 2.560 746,681 -0.02(-0.78%)
Nov 14, 2023 2.560 2.590 2.560 2.580 620,107 +0.05(+1.98%)
Nov 13, 2023 2.530 2.540 2.520 2.530 419,882 -0.01(-0.39%)
Nov 10, 2023 2.520 2.560 2.520 2.540 638,207 +0.02(+0.79%)
Nov 09, 2023 2.510 2.560 2.500 2.520 690,380 -0.02(-0.79%)
Nov 08, 2023 2.540 2.550 2.530 2.540 721,029 +0.01(+0.40%)
Nov 07, 2023 2.500 2.570 2.495 2.530 883,120 +0.03(+1.20%)
Nov 06, 2023 2.510 2.520 2.480 2.500 683,827 -0.01(-0.40%)
Nov 03, 2023 2.500 2.520 2.480 2.510 885,345 +0.01(+0.40%)
Nov 02, 2023 2.430 2.500 2.425 2.500 977,814 +0.10(+4.17%)
Nov 01, 2023 2.380 2.445 2.380 2.400 1,826,554 +0.01(+0.42%)
Oct 31, 2023 2.410 2.440 2.371 2.390 1,279,068 +0.00(+0.00%)
Oct 30, 2023 2.380 2.400 2.350 2.390 473,734 +0.00(+0.00%)
Oct 27, 2023 2.370 2.400 2.330 2.390 851,108 +0.02(+0.84%)
Oct 26, 2023 2.380 2.400 2.360 2.370 387,874 -0.02(-0.84%)
Oct 25, 2023 2.380 2.410 2.380 2.390 846,269 +0.00(+0.00%)
Oct 24, 2023 2.390 2.400 2.370 2.390 582,530 +0.00(+0.00%)
Oct 23, 2023 2.390 2.400 2.330 2.390 711,377 -0.03(-1.24%)
Oct 20, 2023 2.470 2.475 2.420 2.420 649,480 -0.05(-2.02%)
Oct 19, 2023 2.480 2.500 2.460 2.470 349,670 -0.03(-1.20%)
Oct 18, 2023 2.500 2.510 2.420 2.500 405,691 +0.00(+0.00%)
Oct 17, 2023 2.500 2.500 2.480 2.500 1,021,443 +0.00(+0.00%)
Oct 16, 2023 2.520 2.520 2.490 2.500 599,764 -0.02(-0.79%)
Oct 13, 2023 2.490 2.520 2.490 2.520 427,802 +0.02(+0.80%)
Oct 12, 2023 2.510 2.520 2.490 2.500 667,303 -0.05(-1.96%)
Oct 11, 2023 2.510 2.550 2.500 2.550 831,993 +0.06(+2.41%)
Oct 10, 2023 2.500 2.510 2.485 2.490 399,001 -0.01(-0.40%)
Oct 09, 2023 2.470 2.500 2.458 2.500 354,445 +0.03(+1.21%)
Oct 06, 2023 2.450 2.490 2.430 2.470 796,705 +0.00(+0.00%)
Oct 05, 2023 2.450 2.470 2.420 2.470 1,023,046 +0.03(+1.23%)
Oct 04, 2023 2.440 2.470 2.430 2.440 770,550 +0.00(+0.00%)
Oct 03, 2023 2.460 2.480 2.430 2.440 654,256 -0.04(-1.61%)
Oct 02, 2023 2.460 2.490 2.450 2.480 1,060,404 +0.03(+1.22%)
Sep 29, 2023 2.480 2.500 2.450 2.450 1,880,635 -0.01(-0.41%)
Sep 28, 2023 2.470 2.490 2.460 2.460 804,459 -0.01(-0.40%)
Sep 27, 2023 2.480 2.500 2.460 2.470 876,852 -0.01(-0.40%)
Sep 26, 2023 2.520 2.535 2.480 2.480 1,119,548 -0.05(-1.98%)
Sep 25, 2023 2.570 2.539 2.520 2.530 641,619 -0.04(-1.56%)
Sep 22, 2023 2.590 2.590 2.570 2.570 460,315 -0.01(-0.39%)
Sep 21, 2023 2.590 2.605 2.570 2.580 568,111 -0.05(-1.90%)
Sep 20, 2023 2.630 2.650 2.630 2.630 519,531 +0.01(+0.38%)
Sep 19, 2023 2.630 2.640 2.620 2.620 357,081 -0.02(-0.76%)
Sep 18, 2023 2.620 2.650 2.615 2.640 615,342 +0.02(+0.76%)
Sep 15, 2023 2.630 2.640 2.610 2.620 430,917 -0.01(-0.38%)
Sep 14, 2023 2.620 2.635 2.590 2.630 849,379 +0.03(+1.15%)
Sep 13, 2023 2.620 2.630 2.600 2.600 378,581 -0.02(-0.76%)
Sep 12, 2023 2.620 2.640 2.590 2.620 584,559 +0.01(+0.38%)
Sep 11, 2023 2.600 2.610 2.580 2.610 563,740 +0.01(+0.38%)
Sep 08, 2023 2.640 2.650 2.600 2.600 557,086 -0.04(-1.52%)
Sep 07, 2023 2.620 2.650 2.610 2.640 377,928 +0.02(+0.76%)
Sep 06, 2023 2.620 2.640 2.620 2.620 568,840 +0.00(+0.00%)
Sep 05, 2023 2.630 2.660 2.610 2.620 702,929 -0.01(-0.38%)
Sep 01, 2023 2.620 2.650 2.620 2.630 476,838 +0.01(+0.38%)
Aug 31, 2023 2.670 2.670 2.620 2.620 732,416 -0.03(-1.13%)
Aug 30, 2023 2.630 2.660 2.623 2.650 632,818 +0.02(+0.76%)
Aug 29, 2023 2.650 2.660 2.625 2.630 608,018 -0.01(-0.38%)
Aug 28, 2023 2.640 2.720 2.620 2.640 304,027 -0.01(-0.38%)
Aug 25, 2023 2.610 2.650 2.610 2.650 398,790 +0.04(+1.53%)
Aug 24, 2023 2.600 2.620 2.580 2.610 402,350 +0.00(+0.00%)
Aug 23, 2023 2.560 2.650 2.560 2.610 576,361 +0.02(+0.77%)
Aug 22, 2023 2.610 2.620 2.590 2.590 483,239 -0.02(-0.77%)
Aug 21, 2023 2.600 2.620 2.575 2.610 506,067 +0.01(+0.38%)
Aug 18, 2023 2.600 2.620 2.600 2.600 494,049 +0.00(+0.00%)
Aug 17, 2023 2.620 2.630 2.560 2.600 711,390 +0.00(+0.00%)
Aug 16, 2023 2.660 2.670 2.560 2.600 1,480,082 -0.05(-1.89%)
Aug 15, 2023 2.680 2.690 2.650 2.650 832,693 -0.03(-1.12%)
Aug 14, 2023 2.730 2.730 2.680 2.680 678,012 -0.05(-1.83%)
Aug 11, 2023 2.710 2.730 2.710 2.730 376,090 +0.02(+0.74%)
Aug 10, 2023 2.730 2.740 2.700 2.710 444,595 +0.00(+0.00%)
Aug 09, 2023 2.690 2.720 2.690 2.710 432,400 +0.03(+1.12%)
Aug 08, 2023 2.690 2.710 2.680 2.680 545,936 +0.00(+0.00%)
Aug 07, 2023 2.690 2.712 2.660 2.680 871,440 -0.02(-0.74%)
Aug 04, 2023 2.680 2.750 2.680 2.700 760,193 +0.02(+0.75%)
Aug 03, 2023 2.700 2.720 2.670 2.680 1,273,825 -0.03(-1.11%)
Aug 02, 2023 2.700 2.720 2.700 2.710 600,229 +0.00(+0.00%)
Aug 01, 2023 2.750 2.780 2.710 2.710 1,137,939 -0.04(-1.45%)
Jul 31, 2023 2.740 2.760 2.731 2.750 1,893,012 +0.04(+1.48%)
Jul 28, 2023 2.710 2.720 2.690 2.710 1,138,525 +0.02(+0.74%)
Jul 27, 2023 2.730 2.740 2.690 2.690 1,587,537 -0.01(-0.37%)
Jul 26, 2023 2.710 2.720 2.690 2.700 542,708 +0.00(+0.00%)
Jul 25, 2023 2.730 2.750 2.690 2.700 606,761 -0.03(-1.10%)
Jul 24, 2023 2.690 2.750 2.690 2.730 1,427,461 +0.06(+2.25%)
Jul 21, 2023 2.700 2.710 2.670 2.670 1,906,058 -0.04(-1.48%)
Jul 20, 2023 2.730 2.740 2.710 2.710 704,145 -0.02(-0.73%)
Jul 19, 2023 2.740 2.750 2.720 2.730 839,177 +0.00(+0.00%)
Jul 18, 2023 2.730 2.750 2.680 2.730 1,052,485 +0.00(+0.00%)
Jul 17, 2023 2.720 2.730 2.700 2.730 728,579 +0.02(+0.74%)
Jul 14, 2023 2.750 2.760 2.710 2.710 1,037,538 -0.04(-1.45%)
Jul 13, 2023 2.760 2.760 2.750 2.750 322,434 +0.00(+0.00%)
Jul 12, 2023 2.750 2.780 2.740 2.750 839,313 +0.00(+0.00%)
Jul 11, 2023 2.720 2.750 2.720 2.750 463,344 +0.03(+1.10%)
Jul 10, 2023 2.740 2.750 2.720 2.720 385,542 -0.02(-0.73%)
Jul 07, 2023 2.730 2.740 2.725 2.740 467,749 +0.01(+0.37%)
Jul 06, 2023 2.740 2.760 2.700 2.730 553,209 -0.02(-0.73%)
Jul 05, 2023 2.740 2.750 2.730 2.750 647,436 +0.01(+0.36%)
Jul 03, 2023 2.710 2.740 2.708 2.740 788,871 +0.04(+1.48%)
Jun 30, 2023 2.750 2.750 2.690 2.700 954,176 -0.01(-0.37%)
Jun 29, 2023 2.710 2.730 2.697 2.710 548,836 -0.02(-0.73%)
Jun 28, 2023 2.710 2.740 2.690 2.730 663,643 +0.02(+0.74%)
Jun 27, 2023 2.700 2.730 2.680 2.710 723,431 +0.02(+0.74%)
Jun 26, 2023 2.690 2.700 2.680 2.690 403,782 +0.01(+0.37%)
Jun 23, 2023 2.690 2.760 2.680 2.680 327,068 -0.01(-0.37%)
Jun 22, 2023 2.700 2.728 2.670 2.690 467,640 -0.04(-1.47%)
Jun 21, 2023 2.730 2.740 2.720 2.730 419,949 +0.00(+0.00%)
Jun 20, 2023 2.730 2.750 2.720 2.730 582,637 +0.00(+0.00%)
Jun 16, 2023 2.710 2.740 2.710 2.730 423,450 +0.03(+1.11%)
Jun 15, 2023 2.700 2.730 2.700 2.700 545,197 -0.01(-0.37%)
May 08, 2023 2.730 2.750 2.710 2.710 710,668 -0.03(-1.09%)
May 05, 2023 2.730 2.750 2.720 2.740 924,952 +0.02(+0.74%)
May 04, 2023 2.670 2.740 2.670 2.720 561,210 +0.05(+1.87%)
May 03, 2023 2.690 2.720 2.660 2.670 612,782 -0.02(-0.74%)
May 02, 2023 2.700 2.710 2.670 2.690 490,277 -0.03(-1.10%)
May 01, 2023 2.720 2.760 2.700 2.720 790,712 +0.00(+0.00%)
Apr 28, 2023 2.750 2.760 2.710 2.720 666,280 -0.01(-0.37%)
Apr 27, 2023 2.690 2.730 2.680 2.730 438,063 +0.05(+1.87%)
Apr 26, 2023 2.660 2.710 2.650 2.680 1,093,358 +0.02(+0.75%)
Apr 25, 2023 2.700 2.710 2.660 2.660 542,832 -0.04(-1.48%)
Apr 24, 2023 2.730 2.735 2.692 2.700 744,468 -0.02(-0.74%)
Apr 21, 2023 2.750 2.760 2.720 2.720 393,919 -0.03(-1.09%)
Apr 20, 2023 2.740 2.770 2.740 2.750 431,562 -0.02(-0.72%)
Apr 19, 2023 2.740 2.800 2.730 2.770 705,580 +0.02(+0.73%)
Apr 18, 2023 2.750 2.760 2.730 2.750 516,887 +0.01(+0.36%)
Apr 17, 2023 2.720 2.740 2.700 2.740 437,175 +0.04(+1.48%)
Apr 14, 2023 2.730 2.748 2.700 2.700 566,165 -0.03(-1.10%)
Apr 13, 2023 2.720 2.740 2.710 2.730 568,331 +0.02(+0.74%)
Apr 12, 2023 2.700 2.720 2.700 2.710 581,085 +0.02(+0.74%)
Apr 11, 2023 2.680 2.720 2.675 2.690 776,431 +0.00(+0.00%)
Apr 10, 2023 2.640 2.700 2.640 2.690 1,283,890 +0.05(+1.89%)
Apr 06, 2023 2.650 2.670 2.640 2.640 785,190 -0.03(-1.12%)
Apr 05, 2023 2.680 2.695 2.650 2.670 798,738 -0.01(-0.37%)
Apr 04, 2023 2.690 2.705 2.640 2.680 505,634 -0.04(-1.47%)
Apr 03, 2023 2.680 2.740 2.675 2.720 1,237,208 +0.06(+2.26%)
Mar 31, 2023 2.710 2.727 2.650 2.660 1,308,049 -0.02(-0.75%)
Mar 30, 2023 2.670 2.680 2.640 2.680 438,566 +0.01(+0.37%)
Mar 29, 2023 2.660 2.695 2.640 2.670 836,997 +0.03(+1.14%)
Mar 28, 2023 2.650 2.670 2.590 2.640 394,452 -0.01(-0.38%)
Mar 27, 2023 2.640 2.650 2.620 2.650 383,673 +0.02(+0.76%)
Mar 24, 2023 2.640 2.660 2.600 2.630 517,702 -0.01(-0.38%)
Mar 23, 2023 2.650 2.679 2.630 2.640 608,282 -0.03(-1.12%)
Mar 22, 2023 2.690 2.760 2.670 2.670 696,031 +0.00(+0.00%)
Mar 21, 2023 2.690 2.690 2.640 2.670 819,216 +0.02(+0.75%)
Mar 20, 2023 2.650 2.699 2.570 2.650 494,279 -0.02(-0.75%)
Mar 17, 2023 2.700 2.720 2.550 2.670 1,089,305 -0.03(-1.11%)
Mar 16, 2023 2.660 2.700 2.650 2.700 762,733 +0.04(+1.50%)
Mar 15, 2023 2.730 2.730 2.660 2.660 950,505 -0.08(-2.92%)
Mar 14, 2023 2.730 2.750 2.715 2.740 590,154 +0.05(+1.86%)
Mar 13, 2023 2.670 2.780 2.670 2.690 1,041,395 -0.02(-0.74%)
Mar 10, 2023 2.680 2.720 2.660 2.710 743,338 +0.03(+1.12%)
Mar 09, 2023 2.730 2.730 2.650 2.680 987,705 -0.05(-1.83%)
Mar 08, 2023 2.740 2.750 2.720 2.730 667,370 +0.00(+0.00%)
Mar 07, 2023 2.750 2.750 2.704 2.730 1,033,299 -0.01(-0.36%)
Mar 06, 2023 2.750 2.760 2.720 2.740 1,003,539 +0.01(+0.37%)
Mar 03, 2023 2.710 2.740 2.694 2.730 801,931 +0.01(+0.37%)
Mar 02, 2023 2.750 2.750 2.690 2.720 635,409 -0.03(-1.09%)
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.