Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

2.660 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 30, 2004 6.520 6.730 6.450 6.660 998,300 +0.13(+1.99%)
Jan 29, 2004 6.550 6.680 6.380 6.530 1,439,200 -0.02(-0.31%)
Jan 28, 2004 6.730 6.780 6.530 6.550 1,461,000 -0.20(-2.96%)
Jan 27, 2004 6.610 6.800 6.600 6.750 2,156,500 +0.12(+1.81%)
Jan 26, 2004 6.500 6.640 6.500 6.630 2,222,000 +0.21(+3.27%)
Jan 23, 2004 6.420 6.470 6.410 6.420 608,300 +0.00(+0.00%)
Jan 22, 2004 6.410 6.450 6.400 6.420 586,700 +0.00(+0.00%)
Jan 21, 2004 6.370 6.480 6.350 6.420 881,600 +0.02(+0.31%)
Jan 20, 2004 6.340 6.430 6.320 6.400 734,300 +0.07(+1.11%)
Jan 16, 2004 6.380 6.380 6.230 6.330 808,000 -0.06(-0.94%)
Jan 15, 2004 6.350 6.430 6.300 6.390 910,900 +0.02(+0.31%)
Jan 14, 2004 6.480 6.480 6.330 6.370 928,500 -0.11(-1.70%)
Jan 13, 2004 6.500 6.520 6.460 6.480 594,100 -0.02(-0.31%)
Jan 12, 2004 6.440 6.500 6.410 6.500 836,600 +0.10(+1.56%)
Jan 09, 2004 6.340 6.400 6.330 6.400 648,200 +0.09(+1.43%)
Jan 08, 2004 6.250 6.340 6.230 6.310 731,100 +0.07(+1.12%)
Jan 07, 2004 6.280 6.280 6.220 6.240 694,200 -0.02(-0.32%)
Jan 06, 2004 6.280 6.290 6.200 6.260 837,700 +0.05(+0.81%)
Jan 05, 2004 6.170 6.270 6.160 6.210 934,700 +0.06(+0.98%)
Jan 02, 2004 6.320 6.340 6.120 6.150 1,418,300 -0.20(-3.15%)
Dec 31, 2003 6.350 6.360 6.210 6.350 590,500 -0.01(-0.16%)
Dec 30, 2003 6.370 6.370 6.320 6.360 531,700 +0.00(+0.00%)
Dec 29, 2003 6.400 6.400 6.350 6.360 517,500 -0.02(-0.31%)
Dec 26, 2003 6.380 6.400 6.360 6.380 317,100 +0.02(+0.31%)
Dec 24, 2003 6.240 6.370 6.200 6.360 399,800 +0.12(+1.92%)
Dec 23, 2003 6.260 6.280 6.150 6.240 1,145,600 -0.07(-1.11%)
Dec 22, 2003 6.480 6.500 6.000 6.310 2,051,900 -0.16(-2.47%)
Dec 19, 2003 6.500 6.500 6.450 6.470 691,800 -0.03(-0.46%)
Dec 18, 2003 6.520 6.530 6.500 6.500 611,800 -0.01(-0.15%)
Dec 17, 2003 6.490 6.530 6.490 6.510 878,900 +0.02(+0.31%)
Dec 16, 2003 6.440 6.490 6.430 6.490 628,100 +0.05(+0.78%)
Dec 15, 2003 6.500 6.500 6.430 6.440 963,900 -0.10(-1.53%)
Dec 12, 2003 6.440 6.580 6.460 6.540 1,203,900 +0.10(+1.55%)
Dec 11, 2003 6.310 6.450 6.250 6.440 817,300 +0.13(+2.06%)
Dec 10, 2003 6.280 6.320 6.280 6.310 661,500 +0.03(+0.48%)
Dec 09, 2003 6.250 6.280 6.240 6.280 499,800 +0.03(+0.48%)
Dec 08, 2003 6.230 6.270 6.210 6.250 745,200 +0.03(+0.48%)
Dec 05, 2003 6.150 6.230 6.130 6.220 446,300 +0.04(+0.65%)
Dec 04, 2003 6.250 6.250 6.160 6.180 639,900 -0.04(-0.64%)
Dec 03, 2003 6.210 6.270 6.200 6.220 600,500 +0.02(+0.32%)
Dec 02, 2003 6.230 6.230 6.190 6.200 748,600 +0.00(+0.00%)
Dec 01, 2003 6.260 6.260 6.180 6.200 1,064,600 -0.06(-0.96%)
Nov 28, 2003 6.230 6.270 6.230 6.260 451,900 +0.07(+1.13%)
Nov 26, 2003 6.230 6.240 6.180 6.190 695,000 -0.04(-0.64%)
Nov 25, 2003 6.240 6.250 6.220 6.230 793,500 +0.01(+0.16%)
Nov 24, 2003 6.200 6.250 6.190 6.220 1,440,900 +0.04(+0.65%)
Nov 21, 2003 6.190 6.200 6.150 6.180 712,500 -0.01(-0.16%)
Nov 20, 2003 6.140 6.170 6.130 6.190 641,100 +0.06(+0.98%)
Nov 19, 2003 6.130 6.140 6.130 6.130 717,300 +0.01(+0.16%)
Nov 18, 2003 6.140 6.170 6.120 6.120 706,700 +0.00(+0.00%)
Nov 17, 2003 6.120 6.130 6.050 6.120 818,100 +0.00(+0.00%)
Nov 14, 2003 6.040 6.120 6.030 6.120 707,700 +0.09(+1.49%)
Nov 13, 2003 6.050 6.050 6.020 6.030 513,000 +0.01(+0.17%)
Nov 12, 2003 6.010 6.020 6.000 6.020 428,800 +0.00(+0.00%)
Nov 11, 2003 6.010 6.030 5.990 6.020 490,800 +0.01(+0.17%)
Nov 10, 2003 6.020 6.030 5.990 6.010 685,700 +0.01(+0.17%)
Nov 07, 2003 5.990 6.020 5.980 6.000 525,300 +0.02(+0.33%)
Nov 06, 2003 5.940 5.990 5.930 5.980 468,800 +0.05(+0.84%)
Nov 05, 2003 5.890 5.950 5.840 5.930 723,400 +0.04(+0.68%)
Nov 04, 2003 5.890 5.940 5.860 5.890 665,983 -0.06(-1.01%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.