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 (%)
Nov 28, 2008 3.940 3.940 3.700 3.720 484,461 -0.19(-4.86%)
Nov 26, 2008 3.690 3.910 3.510 3.910 865,221 +0.28(+7.71%)
Nov 25, 2008 3.550 3.650 3.420 3.630 1,025,880 +0.22(+6.45%)
Nov 24, 2008 3.200 3.540 3.200 3.410 1,867,824 +0.21(+6.56%)
Nov 21, 2008 3.360 3.380 3.010 3.200 1,989,545 -0.04(-1.23%)
Nov 20, 2008 3.600 3.600 3.230 3.240 1,844,060 -0.43(-11.72%)
Nov 19, 2008 3.810 3.950 3.640 3.670 1,011,658 -0.15(-3.93%)
Nov 18, 2008 3.970 4.020 3.750 3.820 775,706 -0.12(-3.05%)
Nov 17, 2008 3.930 4.000 3.920 3.940 891,119 -0.06(-1.50%)
Nov 14, 2008 3.960 4.030 3.920 4.000 665,302 +0.00(+0.00%)
Nov 13, 2008 4.000 4.030 3.900 4.000 991,640 -0.02(-0.54%)
Nov 12, 2008 4.110 4.140 4.020 4.022 624,583 -0.22(-5.15%)
Nov 11, 2008 4.270 4.320 4.130 4.240 691,436 -0.08(-1.85%)
Nov 10, 2008 4.300 4.370 4.260 4.320 693,241 +0.04(+0.93%)
Nov 07, 2008 4.420 4.470 4.250 4.280 544,884 -0.07(-1.61%)
Nov 06, 2008 4.840 4.840 4.320 4.350 612,936 -0.15(-3.34%)
Nov 05, 2008 4.710 4.710 4.450 4.500 461,146 -0.11(-2.39%)
Nov 04, 2008 4.580 4.700 4.450 4.610 954,783 +0.20(+4.54%)
Nov 03, 2008 4.290 4.420 4.280 4.410 1,053,778 +0.23(+5.50%)
Oct 31, 2008 4.300 4.400 4.110 4.180 606,483 -0.09(-2.11%)
Oct 30, 2008 4.260 4.390 4.220 4.270 580,108 +0.04(+0.95%)
Oct 29, 2008 3.990 4.290 3.980 4.230 749,742 +0.13(+3.17%)
Oct 28, 2008 4.000 4.100 3.860 4.100 850,092 +0.14(+3.58%)
Oct 27, 2008 3.940 4.088 3.860 3.958 1,175,034 -0.01(-0.29%)
Oct 24, 2008 3.920 4.000 3.750 3.970 1,048,379 -0.10(-2.50%)
Oct 23, 2008 4.110 4.220 4.030 4.072 768,325 -0.12(-2.82%)
Oct 22, 2008 4.260 4.390 4.100 4.190 962,405 -0.30(-6.68%)
Oct 21, 2008 4.570 4.600 4.430 4.490 691,755 -0.08(-1.75%)
Oct 20, 2008 4.330 4.630 4.320 4.570 993,373 +0.28(+6.48%)
Oct 17, 2008 4.170 4.312 4.080 4.292 947,154 +0.10(+2.43%)
Oct 16, 2008 4.330 4.330 4.040 4.190 962,063 +0.11(+2.70%)
Oct 15, 2008 4.440 4.440 4.030 4.080 1,255,519 -0.27(-6.21%)
Oct 14, 2008 4.430 4.490 4.250 4.350 1,629,544 +0.18(+4.32%)
Oct 13, 2008 4.010 4.200 4.000 4.170 1,453,786 +0.56(+15.51%)
Oct 10, 2008 3.500 3.800 3.300 3.610 2,729,122 -0.26(-6.72%)
Oct 09, 2008 4.200 4.380 3.850 3.870 1,383,419 -0.25(-6.07%)
Oct 08, 2008 4.110 4.250 3.800 4.120 2,879,485 -0.15(-3.52%)
Oct 07, 2008 4.420 4.500 4.270 4.270 1,775,924 -0.14(-3.11%)
Oct 06, 2008 4.550 4.570 4.180 4.407 2,913,513 -0.41(-8.57%)
Oct 03, 2008 4.550 4.960 4.320 4.820 0 -0.05(-1.03%)
Oct 02, 2008 5.110 5.110 4.830 4.870 842,663 -0.18(-3.56%)
Oct 01, 2008 5.000 5.150 4.980 5.050 407,830 +0.03(+0.60%)
Sep 30, 2008 4.880 5.200 4.180 5.020 1,146,421 -0.00(-0.02%)
Sep 29, 2008 5.240 5.285 4.960 5.021 1,581,453 -0.29(-5.44%)
Sep 26, 2008 5.310 5.470 5.260 5.310 0 -0.15(-2.75%)
Sep 25, 2008 5.300 5.530 5.300 5.460 798,117 +0.11(+2.06%)
Sep 24, 2008 5.410 5.470 5.320 5.350 678,165 -0.03(-0.56%)
Sep 23, 2008 5.500 5.526 5.300 5.380 817,256 -0.18(-3.24%)
Sep 22, 2008 5.500 5.580 5.400 5.560 1,279,066 +0.14(+2.58%)
Sep 19, 2008 5.230 5.550 5.217 5.420 0 +0.40(+7.97%)
Sep 18, 2008 4.820 5.100 4.810 5.020 1,811,897 +0.21(+4.37%)
Sep 17, 2008 4.780 4.980 4.730 4.810 2,143,474 -0.13(-2.63%)
Sep 16, 2008 4.990 4.990 4.550 4.940 1,646,324 -0.14(-2.76%)
Sep 15, 2008 5.000 5.250 4.960 5.080 1,211,807 -0.02(-0.39%)
Sep 12, 2008 5.020 5.120 5.010 5.100 1,823,231 +0.03(+0.59%)
Sep 11, 2008 5.110 5.200 5.070 5.070 1,486,686 -0.15(-2.87%)
Sep 10, 2008 5.280 5.330 5.200 5.220 1,565,987 -0.13(-2.43%)
Sep 09, 2008 5.410 5.540 5.270 5.350 998,462 -0.16(-2.90%)
Sep 08, 2008 5.410 5.540 5.400 5.510 920,883 +0.04(+0.73%)
Sep 05, 2008 5.510 5.590 5.430 5.470 0 -0.12(-2.15%)
Sep 04, 2008 5.610 5.640 5.580 5.590 948,621 -0.10(-1.76%)
Sep 03, 2008 5.730 5.750 5.610 5.690 721,383 -0.03(-0.52%)
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.