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 (%)
Dec 31, 2009 6.240 6.216 6.216 6.216 649,400 -0.01(-0.22%)
Dec 30, 2009 6.250 6.280 6.230 6.230 654,557 -0.06(-0.95%)
Dec 29, 2009 6.280 6.300 6.250 6.290 680,236 +0.01(+0.16%)
Dec 28, 2009 6.260 6.300 6.250 6.280 768,147 +0.02(+0.33%)
Dec 24, 2009 6.270 6.290 6.190 6.259 672,939 +0.04(+0.63%)
Dec 23, 2009 6.250 6.290 6.170 6.220 1,021,094 -0.01(-0.16%)
Dec 22, 2009 6.200 6.280 6.200 6.230 680,685 +0.05(+0.81%)
Dec 21, 2009 6.210 6.220 6.150 6.180 1,110,336 +0.02(+0.32%)
Dec 18, 2009 6.160 6.220 6.130 6.160 1,238,046 +0.02(+0.33%)
Dec 17, 2009 6.310 6.310 6.120 6.140 2,173,777 -0.22(-3.46%)
Dec 16, 2009 6.400 6.489 6.310 6.360 1,774,784 -0.03(-0.47%)
Dec 15, 2009 6.450 6.520 6.370 6.390 1,027,583 -0.12(-1.84%)
Dec 14, 2009 6.520 6.530 6.500 6.510 760,056 +0.03(+0.46%)
Dec 11, 2009 6.530 6.560 6.470 6.480 682,417 -0.04(-0.61%)
Dec 10, 2009 6.570 6.570 6.500 6.520 567,918 +0.01(+0.15%)
Dec 09, 2009 6.490 6.550 6.440 6.510 1,060,173 +0.01(+0.09%)
Dec 08, 2009 6.500 6.530 6.450 6.504 1,055,498 -0.02(-0.25%)
Dec 07, 2009 6.640 6.640 6.490 6.520 827,331 -0.01(-0.15%)
Dec 04, 2009 6.640 6.640 6.500 6.530 755,901 -0.05(-0.76%)
Dec 03, 2009 6.630 6.630 6.550 6.580 692,195 +0.00(+0.00%)
Dec 02, 2009 6.560 6.620 6.530 6.580 847,412 +0.03(+0.46%)
Dec 01, 2009 6.540 6.580 6.500 6.550 830,556 +0.05(+0.77%)
Nov 30, 2009 6.480 6.580 6.450 6.500 828,907 +0.05(+0.78%)
Nov 27, 2009 6.230 6.600 6.230 6.450 933,164 -0.18(-2.71%)
Nov 25, 2009 6.590 6.630 6.560 6.630 814,212 +0.03(+0.45%)
Nov 24, 2009 6.550 6.600 6.530 6.600 861,982 +0.03(+0.46%)
Nov 23, 2009 6.510 6.570 6.510 6.570 1,017,686 +0.06(+0.92%)
Nov 20, 2009 6.400 6.550 6.400 6.510 747,702 -0.01(-0.21%)
Nov 19, 2009 6.500 6.580 6.450 6.524 778,850 -0.01(-0.09%)
Nov 18, 2009 6.380 6.560 6.380 6.530 875,179 +0.03(+0.46%)
Nov 17, 2009 6.430 6.500 6.420 6.500 648,045 +0.05(+0.78%)
Nov 16, 2009 6.530 6.530 6.380 6.450 1,091,871 +0.08(+1.27%)
Nov 13, 2009 6.460 6.477 6.290 6.369 1,915,036 -0.07(-1.10%)
Nov 12, 2009 6.420 6.538 6.420 6.440 862,609 -0.05(-0.77%)
Nov 11, 2009 6.590 6.590 6.460 6.490 858,633 -0.04(-0.61%)
Nov 10, 2009 6.480 6.580 6.480 6.530 1,024,540 +0.03(+0.46%)
Nov 09, 2009 6.530 6.550 6.470 6.500 1,090,325 +0.08(+1.25%)
Nov 06, 2009 6.450 6.460 6.335 6.420 818,320 +0.07(+1.10%)
Nov 05, 2009 6.420 6.420 6.330 6.350 894,026 +0.04(+0.59%)
Nov 04, 2009 6.230 6.330 6.220 6.312 750,398 +0.11(+1.81%)
Nov 03, 2009 6.150 6.200 6.110 6.200 736,884 +0.03(+0.49%)
Nov 02, 2009 6.040 6.200 5.920 6.170 1,338,128 +0.13(+2.15%)
Oct 30, 2009 6.310 6.310 6.010 6.040 1,550,706 -0.23(-3.67%)
Oct 29, 2009 6.170 6.270 6.000 6.270 2,177,824 +0.33(+5.56%)
Oct 28, 2009 6.230 6.350 5.800 5.940 4,881,274 -0.44(-6.90%)
Oct 27, 2009 6.460 6.500 6.250 6.380 1,596,603 -0.09(-1.39%)
Oct 26, 2009 6.580 6.590 6.460 6.470 905,575 -0.08(-1.22%)
Oct 23, 2009 6.550 6.570 6.511 6.550 848,811 -0.02(-0.30%)
Oct 22, 2009 6.500 6.600 6.500 6.570 688,943 +0.03(+0.50%)
Oct 21, 2009 6.430 6.590 6.430 6.537 648,462 +0.05(+0.73%)
Oct 20, 2009 6.490 6.520 6.440 6.490 823,435 +0.03(+0.46%)
Oct 19, 2009 6.490 6.630 6.420 6.460 1,440,125 +0.04(+0.62%)
Oct 16, 2009 6.440 6.490 6.380 6.420 1,038,344 +0.01(+0.16%)
Oct 15, 2009 6.400 6.440 6.350 6.410 862,237 +0.01(+0.16%)
Oct 14, 2009 6.500 6.560 6.380 6.400 1,562,158 -0.07(-1.08%)
Oct 13, 2009 6.500 6.500 6.400 6.470 903,995 +0.02(+0.31%)
Oct 12, 2009 6.469 6.500 6.440 6.450 754,953 -0.03(-0.46%)
Oct 09, 2009 6.360 6.480 6.350 6.480 932,880 +0.08(+1.25%)
Oct 08, 2009 6.350 6.490 6.350 6.400 1,184,320 +0.06(+0.95%)
Oct 07, 2009 6.260 6.340 6.240 6.340 868,312 +0.10(+1.60%)
Oct 06, 2009 6.190 6.250 6.190 6.240 762,607 +0.08(+1.30%)
Oct 05, 2009 6.200 6.200 6.130 6.160 717,034 +0.01(+0.16%)
Oct 02, 2009 6.050 6.160 6.050 6.150 583,903 -0.02(-0.32%)
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.