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 (%)
Jul 31, 2009 5.850 5.860 5.800 5.840 874,690 -0.01(-0.17%)
Jul 30, 2009 5.830 5.900 5.800 5.850 965,101 +0.01(+0.17%)
Jul 29, 2009 5.830 5.900 5.800 5.840 1,273,088 -0.08(-1.35%)
Jul 28, 2009 5.800 5.920 5.780 5.920 768,606 +0.16(+2.78%)
Jul 27, 2009 5.820 5.900 5.750 5.760 946,631 -0.07(-1.20%)
Jul 24, 2009 5.670 5.830 5.670 5.830 823,804 +0.13(+2.28%)
Jul 23, 2009 5.690 5.730 5.650 5.700 949,844 +0.03(+0.53%)
Jul 22, 2009 5.640 5.670 5.600 5.670 875,242 +0.02(+0.35%)
Jul 21, 2009 5.640 5.660 5.630 5.650 726,407 +0.02(+0.36%)
Jul 20, 2009 5.570 5.640 5.570 5.630 729,801 +0.05(+0.90%)
Jul 17, 2009 5.570 5.590 5.550 5.580 380,319 +0.00(+0.00%)
Jul 16, 2009 5.570 5.600 5.570 5.580 419,648 -0.01(-0.18%)
Jul 15, 2009 5.550 5.600 5.540 5.590 875,874 +0.05(+0.90%)
Jul 14, 2009 5.560 5.560 5.500 5.540 705,769 +0.04(+0.73%)
Jul 13, 2009 5.470 5.500 5.460 5.500 947,149 +0.10(+1.85%)
Jul 10, 2009 5.400 5.420 5.390 5.400 483,112 -0.02(-0.37%)
Jul 09, 2009 5.420 5.420 5.390 5.420 454,187 +0.01(+0.18%)
Jul 08, 2009 5.460 5.460 5.380 5.410 748,726 +0.02(+0.37%)
Jul 07, 2009 5.420 5.440 5.340 5.390 571,963 +0.00(+0.00%)
Jul 06, 2009 5.530 5.535 5.360 5.390 995,683 -0.17(-3.06%)
Jul 02, 2009 5.580 5.580 5.500 5.560 388,194 -0.02(-0.36%)
Jul 01, 2009 5.590 5.600 5.520 5.580 496,590 +0.00(+0.00%)
Jun 30, 2009 5.590 5.590 5.510 5.580 388,544 +0.01(+0.18%)
Jun 29, 2009 5.510 5.590 5.500 5.570 587,844 +0.05(+0.90%)
Jun 26, 2009 5.470 5.520 5.470 5.520 610,189 +0.00(+0.00%)
Jun 25, 2009 5.509 5.520 5.500 5.520 545,746 +0.02(+0.36%)
Jun 24, 2009 5.380 5.500 5.350 5.500 442,169 +0.14(+2.61%)
Jun 23, 2009 5.400 5.430 5.280 5.360 603,783 -0.05(-0.92%)
Jun 22, 2009 5.480 5.480 5.380 5.410 828,839 -0.09(-1.64%)
Jun 19, 2009 5.440 5.510 5.440 5.500 553,953 +0.06(+1.10%)
Jun 18, 2009 5.370 5.470 5.360 5.440 575,998 +0.08(+1.49%)
Jun 17, 2009 5.370 5.400 5.190 5.360 1,091,742 +0.00(+0.00%)
Jun 16, 2009 5.550 5.580 5.130 5.360 2,047,611 -0.19(-3.42%)
Jun 15, 2009 5.640 5.640 5.550 5.550 997,692 -0.09(-1.60%)
Jun 12, 2009 5.660 5.660 5.630 5.640 631,001 -0.01(-0.18%)
Jun 11, 2009 5.430 5.650 5.430 5.650 1,273,563 +0.03(+0.53%)
Jun 10, 2009 5.630 5.630 5.580 5.620 828,894 +0.02(+0.36%)
Jun 09, 2009 5.600 5.610 5.570 5.600 736,987 +0.00(+0.00%)
Jun 08, 2009 5.550 5.600 5.500 5.600 881,490 -0.02(-0.36%)
Jun 05, 2009 5.550 5.620 5.480 5.620 873,890 +0.05(+0.90%)
Jun 04, 2009 5.400 5.570 5.400 5.570 1,355,763 +0.17(+3.15%)
Jun 03, 2009 5.480 5.480 5.370 5.400 793,370 -0.08(-1.46%)
Jun 02, 2009 5.410 5.500 5.400 5.480 824,839 +0.07(+1.30%)
Jun 01, 2009 5.500 5.540 5.320 5.410 1,577,801 -0.10(-1.82%)
May 29, 2009 5.450 5.530 5.430 5.510 1,416,307 +0.07(+1.29%)
May 28, 2009 5.340 5.450 5.340 5.440 1,390,941 +0.12(+2.26%)
May 27, 2009 5.440 5.450 5.320 5.320 1,408,965 -0.12(-2.21%)
May 26, 2009 5.430 5.460 5.430 5.440 899,936 +0.01(+0.18%)
May 22, 2009 5.360 5.480 5.360 5.430 1,094,656 +0.03(+0.56%)
May 21, 2009 5.430 5.430 5.380 5.400 1,046,417 +0.00(+0.00%)
May 20, 2009 5.360 5.410 5.360 5.400 972,332 +0.01(+0.19%)
May 19, 2009 5.340 5.410 5.340 5.390 973,343 +0.03(+0.56%)
May 18, 2009 5.260 5.380 5.250 5.360 1,157,354 +0.02(+0.37%)
May 15, 2009 5.260 5.350 5.260 5.340 970,570 +0.08(+1.52%)
May 14, 2009 5.260 5.300 5.230 5.260 1,306,015 +0.02(+0.38%)
May 13, 2009 5.230 5.290 5.170 5.240 1,150,849 +0.02(+0.38%)
May 12, 2009 5.210 5.250 5.180 5.220 692,281 +0.01(+0.19%)
May 11, 2009 5.200 5.230 5.110 5.210 896,422 -0.01(-0.19%)
May 08, 2009 5.130 5.220 5.130 5.220 609,219 +0.07(+1.36%)
May 07, 2009 5.200 5.200 5.090 5.150 615,818 -0.02(-0.39%)
May 06, 2009 5.150 5.200 5.150 5.170 530,191 +0.00(+0.00%)
May 05, 2009 5.080 5.210 5.080 5.170 805,915 +0.08(+1.57%)
May 04, 2009 4.980 5.110 4.980 5.090 873,507 +0.09(+1.80%)
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.