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 )

2.650 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Jun 4, 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, 2022 2.590 2.620 2.570 2.620 1,472,734 +0.07(+2.75%)
Nov 29, 2022 2.540 2.580 2.530 2.550 1,112,438 +0.01(+0.39%)
Nov 28, 2022 2.480 2.540 2.480 2.540 2,317,877 +0.07(+2.83%)
Nov 25, 2022 2.490 2.500 2.470 2.470 547,459 -0.02(-1.00%)
Nov 23, 2022 2.460 2.505 2.460 2.495 721,742 +0.04(+1.42%)
Nov 22, 2022 2.460 2.480 2.430 2.460 1,361,791 +0.01(+0.41%)
Nov 21, 2022 2.480 2.506 2.440 2.450 1,008,740 -0.04(-1.61%)
Nov 18, 2022 2.530 2.560 2.410 2.490 1,318,511 -0.02(-0.80%)
Nov 17, 2022 2.520 2.530 2.502 2.510 696,000 -0.06(-2.33%)
Nov 16, 2022 2.520 2.570 2.510 2.570 1,249,158 +0.07(+2.80%)
Nov 15, 2022 2.490 2.520 2.460 2.500 1,627,135 +0.06(+2.46%)
Nov 14, 2022 2.430 2.510 2.430 2.440 947,578 +0.01(+0.41%)
Nov 11, 2022 2.430 2.450 2.425 2.430 1,061,444 -0.02(-0.82%)
Nov 10, 2022 2.430 2.490 2.410 2.450 1,857,200 +0.09(+3.81%)
Nov 09, 2022 2.380 2.390 2.350 2.360 433,314 -0.03(-1.26%)
Nov 08, 2022 2.400 2.420 2.360 2.390 915,748 -0.01(-0.42%)
Nov 07, 2022 2.360 2.410 2.350 2.400 998,507 +0.04(+1.69%)
Nov 04, 2022 2.370 2.380 2.350 2.360 696,522 +0.03(+1.29%)
Nov 03, 2022 2.350 2.370 2.330 2.330 866,962 -0.04(-1.69%)
Nov 02, 2022 2.430 2.430 2.360 2.370 619,329 -0.04(-1.66%)
Nov 01, 2022 2.410 2.430 2.390 2.410 1,149,059 +0.04(+1.69%)
Oct 31, 2022 2.380 2.430 2.360 2.370 1,204,988 +0.01(+0.42%)
Oct 28, 2022 2.340 2.370 2.330 2.360 1,452,353 +0.03(+1.29%)
Oct 27, 2022 2.350 2.370 2.330 2.330 1,383,891 -0.01(-0.43%)
Oct 26, 2022 2.360 2.380 2.340 2.340 1,727,181 -0.03(-1.27%)
Oct 25, 2022 2.330 2.365 2.320 2.370 1,030,879 +0.06(+2.60%)
Oct 24, 2022 2.350 2.355 2.310 2.310 1,419,279 -0.05(-2.12%)
Oct 21, 2022 2.330 2.360 2.260 2.360 986,763 +0.02(+0.85%)
Oct 20, 2022 2.380 2.392 2.330 2.340 2,021,259 -0.03(-1.27%)
Oct 19, 2022 2.400 2.430 2.370 2.370 1,168,137 -0.04(-1.66%)
Oct 18, 2022 2.460 2.460 2.390 2.410 1,667,221 -0.04(-1.63%)
Oct 17, 2022 2.480 2.500 2.450 2.450 803,796 -0.01(-0.41%)
Oct 14, 2022 2.500 2.500 2.450 2.460 363,996 -0.02(-0.81%)
Oct 13, 2022 2.470 2.520 2.460 2.480 740,831 -0.02(-0.80%)
Oct 12, 2022 2.520 2.520 2.470 2.500 694,647 -0.01(-0.40%)
Oct 11, 2022 2.550 2.550 2.500 2.510 620,218 -0.01(-0.40%)
Oct 10, 2022 2.520 2.560 2.506 2.520 1,621,907 +0.01(+0.40%)
Oct 07, 2022 2.550 2.555 2.480 2.510 816,083 -0.04(-1.57%)
Oct 06, 2022 2.550 2.580 2.540 2.550 714,402 -0.02(-0.78%)
Oct 05, 2022 2.590 2.610 2.540 2.570 662,220 -0.01(-0.39%)
Oct 04, 2022 2.600 2.640 2.560 2.580 1,491,017 +0.02(+0.78%)
Oct 03, 2022 2.520 2.590 2.500 2.560 1,675,860 +0.04(+1.59%)
Sep 30, 2022 2.570 2.572 2.495 2.520 1,741,560 +0.01(+0.40%)
Sep 29, 2022 2.590 2.620 2.485 2.510 1,660,009 -0.09(-3.46%)
Sep 28, 2022 2.520 2.600 2.520 2.600 925,759 +0.09(+3.59%)
Sep 27, 2022 2.550 2.560 2.505 2.510 1,339,338 -0.03(-1.18%)
Sep 26, 2022 2.570 2.580 2.530 2.540 968,706 -0.05(-1.93%)
Sep 23, 2022 2.600 2.610 2.570 2.590 2,380,341 -0.02(-0.77%)
Sep 22, 2022 2.610 2.635 2.600 2.610 1,653,447 -0.03(-1.14%)
Sep 21, 2022 2.640 2.670 2.630 2.640 1,222,110 +0.02(+0.76%)
Sep 20, 2022 2.650 2.680 2.620 2.620 1,952,688 -0.04(-1.50%)
Sep 19, 2022 2.690 2.700 2.640 2.660 2,368,612 -0.02(-0.75%)
Sep 16, 2022 2.730 2.740 2.665 2.680 2,480,859 -0.07(-2.55%)
Sep 15, 2022 2.760 2.780 2.730 2.750 536,461 -0.01(-0.36%)
Sep 14, 2022 2.770 2.780 2.745 2.760 1,015,328 +0.01(+0.36%)
Sep 13, 2022 2.770 2.780 2.740 2.750 1,100,294 -0.04(-1.43%)
Sep 12, 2022 2.800 2.830 2.780 2.790 1,122,348 -0.02(-0.71%)
Sep 09, 2022 2.810 2.820 2.780 2.810 519,220 +0.01(+0.36%)
Sep 08, 2022 2.800 2.810 2.777 2.800 507,623 +0.01(+0.36%)
Sep 07, 2022 2.780 2.810 2.770 2.790 679,903 +0.01(+0.36%)
Sep 06, 2022 2.880 2.880 2.770 2.780 1,109,243 -0.08(-2.80%)
Sep 02, 2022 2.880 2.900 2.840 2.860 466,860 -0.01(-0.35%)
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.