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 (%)
Jul 31, 2014 6.230 6.232 6.100 6.100 931,573 -0.15(-2.40%)
Jul 30, 2014 6.300 6.300 6.220 6.250 457,681 -0.04(-0.64%)
Jul 29, 2014 6.290 6.310 6.290 6.290 430,779 +0.01(+0.16%)
Jul 28, 2014 6.290 6.290 6.260 6.280 356,291 +0.00(+0.00%)
Jul 25, 2014 6.270 6.300 6.250 6.280 383,041 +0.00(+0.00%)
Jul 24, 2014 6.240 6.290 6.240 6.280 268,363 +0.03(+0.48%)
Jul 23, 2014 6.230 6.270 6.210 6.250 385,165 +0.04(+0.64%)
Jul 22, 2014 6.240 6.240 6.200 6.210 317,588 +0.01(+0.16%)
Jul 21, 2014 6.220 6.230 6.200 6.200 486,391 -0.04(-0.64%)
Jul 18, 2014 6.220 6.250 6.200 6.240 375,647 +0.02(+0.32%)
Jul 17, 2014 6.200 6.230 6.200 6.220 507,292 -0.03(-0.48%)
Jul 16, 2014 6.250 6.280 6.241 6.250 642,297 +0.01(+0.16%)
Jul 15, 2014 6.240 6.250 6.230 6.240 417,135 -0.01(-0.16%)
Jul 14, 2014 6.220 6.260 6.220 6.250 548,853 +0.02(+0.32%)
Jul 11, 2014 6.230 6.250 6.230 6.230 538,771 -0.02(-0.32%)
Jul 10, 2014 6.240 6.252 6.230 6.250 530,890 +0.00(+0.00%)
Jul 09, 2014 6.250 6.270 6.250 6.250 294,176 -0.02(-0.32%)
Jul 08, 2014 6.280 6.290 6.250 6.270 310,291 +0.00(+0.00%)
Jul 07, 2014 6.280 6.280 6.250 6.270 382,137 -0.01(-0.16%)
Jul 03, 2014 6.320 6.280 6.280 6.280 373,500 -0.04(-0.63%)
Jul 02, 2014 6.290 6.320 6.290 6.320 366,557 +0.00(+0.00%)
Jul 01, 2014 6.260 6.320 6.260 6.320 645,799 +0.04(+0.64%)
Jun 30, 2014 6.250 6.280 6.230 6.280 625,548 +0.06(+0.96%)
Jun 27, 2014 6.200 6.240 6.200 6.220 662,907 +0.01(+0.16%)
Jun 26, 2014 6.230 6.240 6.200 6.210 603,515 -0.02(-0.32%)
Jun 25, 2014 6.290 6.290 6.230 6.230 693,804 -0.05(-0.80%)
Jun 24, 2014 6.270 6.280 6.260 6.280 291,872 +0.01(+0.16%)
Jun 23, 2014 6.280 6.287 6.250 6.270 342,430 +0.02(+0.32%)
Jun 20, 2014 6.280 6.280 6.250 6.250 477,541 -0.03(-0.48%)
Jun 19, 2014 6.260 6.280 6.260 6.280 368,849 +0.01(+0.16%)
Jun 18, 2014 6.290 6.290 6.260 6.270 453,863 -0.02(-0.32%)
Jun 17, 2014 6.290 6.300 6.280 6.290 289,745 +0.00(+0.00%)
Jun 16, 2014 6.280 6.320 6.270 6.290 499,204 -0.01(-0.16%)
Jun 13, 2014 6.250 6.360 6.240 6.300 796,878 +0.06(+0.96%)
Jun 12, 2014 6.250 6.280 6.240 6.240 615,811 +0.01(+0.16%)
Jun 11, 2014 6.240 6.240 6.220 6.230 374,885 -0.01(-0.16%)
Jun 10, 2014 6.220 6.260 6.200 6.240 682,276 +0.01(+0.16%)
Jun 06, 2014 6.210 6.240 6.210 6.230 646,255 +0.01(+0.16%)
Jun 05, 2014 6.210 6.250 6.210 6.220 858,789 +0.00(+0.00%)
Jun 04, 2014 6.220 6.230 6.200 6.220 442,663 -0.01(-0.16%)
Jun 03, 2014 6.230 6.240 6.210 6.230 433,908 +0.01(+0.16%)
Jun 02, 2014 6.250 6.260 6.190 6.220 539,729 -0.02(-0.32%)
May 30, 2014 6.230 6.260 6.220 6.240 599,260 +0.00(+0.00%)
May 29, 2014 6.170 6.240 6.160 6.240 574,263 +0.08(+1.30%)
May 28, 2014 6.140 6.180 6.120 6.160 1,073,982 +0.02(+0.33%)
May 27, 2014 6.190 6.210 6.120 6.140 1,460,183 -0.05(-0.81%)
May 23, 2014 6.200 6.190 6.190 6.190 833,300 -0.02(-0.32%)
May 22, 2014 6.260 6.280 6.210 6.210 446,544 -0.04(-0.64%)
May 21, 2014 6.260 6.270 6.230 6.250 512,382 -0.01(-0.16%)
May 20, 2014 6.330 6.330 6.260 6.260 487,036 -0.07(-1.11%)
May 19, 2014 6.360 6.370 6.310 6.330 414,508 -0.03(-0.47%)
May 16, 2014 6.370 6.390 6.360 6.360 1,122,940 -0.01(-0.16%)
May 15, 2014 6.330 6.380 6.330 6.370 1,566,196 +0.04(+0.63%)
May 14, 2014 6.310 6.330 6.290 6.330 565,814 +0.03(+0.48%)
May 13, 2014 6.260 6.310 6.260 6.300 744,408 +0.03(+0.48%)
May 12, 2014 6.270 6.290 6.260 6.270 300,305 +0.00(+0.00%)
May 09, 2014 6.240 6.290 6.240 6.270 473,664 +0.03(+0.48%)
May 08, 2014 6.260 6.290 6.240 6.240 409,291 -0.04(-0.64%)
May 07, 2014 6.240 6.280 6.240 6.280 378,211 +0.05(+0.80%)
May 06, 2014 6.260 6.260 6.220 6.230 463,013 -0.02(-0.32%)
May 05, 2014 6.220 6.260 6.211 6.250 419,253 +0.00(+0.00%)
May 02, 2014 6.220 6.250 6.200 6.250 532,452 +0.01(+0.16%)
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.