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 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2020 3.840 3.840 3.790 3.800 989,600 -0.02(-0.52%)
Oct 29, 2020 3.850 3.880 3.820 3.820 701,101 -0.01(-0.26%)
Oct 28, 2020 3.860 3.900 3.830 3.830 666,177 -0.04(-1.03%)
Oct 27, 2020 3.880 3.900 3.860 3.870 392,277 -0.01(-0.26%)
Oct 26, 2020 3.940 3.940 3.870 3.880 621,536 -0.07(-1.77%)
Oct 23, 2020 3.930 3.960 3.930 3.950 378,100 +0.03(+0.77%)
Oct 22, 2020 3.910 3.930 3.905 3.920 554,018 +0.01(+0.26%)
Oct 21, 2020 3.900 3.950 3.900 3.910 535,567 -0.01(-0.26%)
Oct 20, 2020 3.890 3.930 3.880 3.920 320,121 +0.04(+1.03%)
Oct 19, 2020 3.930 3.930 3.865 3.880 514,189 -0.04(-1.02%)
Oct 16, 2020 3.940 3.940 3.910 3.920 465,000 -0.04(-1.01%)
Oct 15, 2020 3.960 3.970 3.920 3.960 676,408 +0.00(+0.00%)
Oct 14, 2020 3.950 3.980 3.920 3.960 882,440 +0.03(+0.76%)
Oct 13, 2020 3.930 3.950 3.900 3.930 1,070,217 +0.00(+0.00%)
Oct 12, 2020 3.960 3.970 3.930 3.930 1,097,049 -0.03(-0.76%)
Oct 09, 2020 4.000 4.000 3.940 3.960 830,700 -0.02(-0.50%)
Oct 08, 2020 4.010 4.020 3.970 3.980 674,453 -0.01(-0.25%)
Oct 07, 2020 4.010 4.060 3.990 3.990 694,484 -0.01(-0.25%)
Oct 06, 2020 4.000 4.020 3.990 4.000 418,897 +0.00(+0.00%)
Oct 05, 2020 4.000 4.010 3.985 4.000 459,262 +0.03(+0.76%)
Oct 02, 2020 3.960 4.020 3.950 3.970 489,300 -0.03(-0.75%)
Oct 01, 2020 4.010 4.030 3.990 4.000 817,219 +0.01(+0.25%)
Sep 30, 2020 3.960 4.010 3.940 3.990 1,418,712 +0.05(+1.27%)
Sep 29, 2020 3.950 3.950 3.900 3.940 676,626 +0.03(+0.77%)
Sep 28, 2020 3.870 3.930 3.870 3.910 664,524 +0.04(+1.03%)
Sep 25, 2020 3.890 3.920 3.840 3.870 873,900 -0.02(-0.51%)
Sep 24, 2020 3.970 3.980 3.860 3.890 1,256,242 -0.09(-2.26%)
Sep 23, 2020 4.010 4.040 3.980 3.980 498,916 -0.03(-0.75%)
Sep 22, 2020 4.030 4.040 4.000 4.010 391,559 +0.01(+0.25%)
Sep 21, 2020 4.000 4.040 3.990 4.000 1,134,284 -0.04(-0.93%)
Sep 18, 2020 4.030 4.071 4.030 4.037 614,400 -0.02(-0.56%)
Sep 17, 2020 4.050 4.090 4.040 4.060 719,274 +0.00(+0.00%)
Sep 16, 2020 4.070 4.090 4.060 4.060 663,957 -0.01(-0.25%)
Sep 15, 2020 4.090 4.100 4.060 4.070 827,380 -0.07(-1.69%)
Sep 14, 2020 4.070 4.140 4.040 4.140 630,277 +0.09(+2.22%)
Sep 11, 2020 4.050 4.080 4.040 4.050 178,300 +0.01(+0.25%)
Sep 10, 2020 4.080 4.100 4.040 4.040 372,048 -0.02(-0.49%)
Sep 09, 2020 4.050 4.090 4.050 4.060 393,243 +0.01(+0.25%)
Sep 08, 2020 4.100 4.110 4.040 4.050 558,558 -0.06(-1.46%)
Sep 04, 2020 4.070 4.220 4.010 4.110 968,000 +0.05(+1.23%)
Sep 03, 2020 4.190 4.190 4.040 4.060 796,921 -0.13(-3.10%)
Sep 02, 2020 4.160 4.200 4.160 4.190 477,825 +0.04(+0.96%)
Sep 01, 2020 4.130 4.200 4.130 4.150 1,007,425 +0.02(+0.48%)
Aug 31, 2020 4.170 4.180 4.130 4.130 505,671 -0.02(-0.48%)
Aug 28, 2020 4.150 4.170 4.120 4.150 596,200 +0.02(+0.48%)
Aug 27, 2020 4.110 4.170 4.100 4.130 604,610 +0.03(+0.73%)
Aug 26, 2020 4.070 4.140 4.050 4.100 573,893 +0.02(+0.49%)
Aug 25, 2020 4.080 4.090 4.060 4.080 471,973 +0.03(+0.74%)
Aug 24, 2020 4.030 4.100 4.030 4.050 527,588 +0.02(+0.50%)
Aug 21, 2020 4.100 4.110 3.980 4.030 1,691,700 -0.09(-2.18%)
Aug 20, 2020 4.120 4.130 4.087 4.120 672,009 -0.03(-0.72%)
Aug 19, 2020 4.170 4.200 4.140 4.150 488,431 -0.02(-0.48%)
Aug 18, 2020 4.180 4.180 4.120 4.170 965,559 +0.01(+0.24%)
Aug 17, 2020 4.160 4.180 4.160 4.160 453,009 +0.01(+0.24%)
Aug 14, 2020 4.160 4.180 4.140 4.150 688,400 +0.00(+0.00%)
Aug 13, 2020 4.200 4.280 4.150 4.150 967,929 -0.06(-1.43%)
Aug 12, 2020 4.140 4.265 4.120 4.210 1,778,191 +0.05(+1.20%)
Aug 11, 2020 4.150 4.170 4.130 4.160 633,408 +0.03(+0.73%)
Aug 10, 2020 4.130 4.170 4.130 4.130 998,600 +0.00(+0.00%)
Aug 07, 2020 4.090 4.160 4.090 4.130 765,500 +0.03(+0.73%)
Aug 06, 2020 4.140 4.150 4.100 4.100 548,925 -0.04(-0.97%)
Aug 05, 2020 4.200 4.210 4.140 4.140 553,991 -0.05(-1.19%)
Aug 04, 2020 4.130 4.200 4.120 4.190 1,714,573 +0.07(+1.70%)
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.