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 29, 2016 5.250 5.280 5.230 5.240 974,566 +0.01(+0.19%)
Jul 28, 2016 5.230 5.240 5.170 5.230 640,779 +0.01(+0.19%)
Jul 27, 2016 5.190 5.230 5.190 5.220 559,446 +0.03(+0.58%)
Jul 26, 2016 5.190 5.200 5.160 5.190 431,707 +0.00(+0.00%)
Jul 25, 2016 5.210 5.220 5.160 5.190 410,485 -0.03(-0.57%)
Jul 22, 2016 5.200 5.220 5.180 5.220 386,431 +0.02(+0.38%)
Jul 21, 2016 5.240 5.240 5.160 5.200 512,746 -0.03(-0.57%)
Jul 20, 2016 5.160 5.230 5.160 5.230 644,190 +0.06(+1.16%)
Jul 19, 2016 5.170 5.190 5.150 5.170 430,789 -0.05(-0.96%)
Jul 18, 2016 5.180 5.220 5.160 5.220 650,909 +0.04(+0.77%)
Jul 15, 2016 5.150 5.190 5.130 5.180 568,204 +0.00(+0.00%)
Jul 14, 2016 5.120 5.180 5.120 5.180 655,586 +0.06(+1.17%)
Jul 13, 2016 5.080 5.170 5.080 5.120 771,127 -0.05(-0.97%)
Jul 12, 2016 5.140 5.170 5.130 5.170 699,023 +0.03(+0.49%)
Jul 11, 2016 5.140 5.150 5.130 5.145 447,847 +0.00(+0.10%)
Jul 08, 2016 5.160 5.160 5.100 5.140 804,638 -0.02(-0.39%)
Jul 07, 2016 5.120 5.160 5.120 5.160 393,548 +0.05(+0.98%)
Jul 06, 2016 5.060 5.110 5.060 5.110 391,939 +0.05(+0.99%)
Jul 05, 2016 5.060 5.070 5.050 5.060 469,305 +0.01(+0.20%)
Jul 01, 2016 5.030 5.050 5.050 5.050 536,700 +0.04(+0.80%)
Jun 30, 2016 5.020 5.030 5.010 5.010 721,692 -0.01(-0.20%)
Jun 29, 2016 5.040 5.040 5.000 5.020 572,376 +0.01(+0.20%)
Jun 28, 2016 4.960 5.030 4.960 5.010 767,633 +0.06(+1.21%)
Jun 27, 2016 5.000 5.010 4.950 4.950 874,680 -0.02(-0.40%)
Jun 24, 2016 4.910 5.060 4.910 4.970 1,138,074 -0.08(-1.58%)
Jun 23, 2016 5.080 5.090 5.040 5.050 831,041 -0.01(-0.20%)
Jun 22, 2016 5.070 5.090 5.050 5.060 392,803 -0.01(-0.20%)
Jun 21, 2016 5.040 5.070 5.010 5.070 547,251 +0.02(+0.40%)
Jun 20, 2016 5.010 5.060 5.000 5.050 619,357 +0.07(+1.41%)
Jun 17, 2016 5.000 5.010 4.980 4.980 359,435 -0.02(-0.40%)
Jun 16, 2016 5.040 5.040 4.990 5.000 427,887 -0.07(-1.38%)
Jun 15, 2016 5.040 5.070 5.030 5.070 605,663 +0.04(+0.80%)
Jun 14, 2016 4.990 5.030 4.990 5.030 490,113 +0.03(+0.60%)
Jun 13, 2016 5.040 5.050 5.000 5.000 338,470 -0.05(-0.99%)
Jun 10, 2016 5.020 5.050 5.020 5.050 280,738 +0.02(+0.40%)
Jun 09, 2016 5.020 5.050 5.010 5.030 533,934 -0.01(-0.20%)
Jun 08, 2016 5.050 5.055 5.030 5.040 458,426 -0.01(-0.20%)
Jun 07, 2016 5.040 5.050 5.030 5.050 440,522 +0.02(+0.40%)
Jun 06, 2016 5.000 5.040 4.990 5.030 482,124 +0.04(+0.80%)
Jun 03, 2016 4.930 4.990 4.920 4.990 545,528 +0.03(+0.60%)
Jun 02, 2016 4.860 4.970 4.850 4.960 730,581 +0.09(+1.85%)
Jun 01, 2016 4.850 4.900 4.840 4.870 983,026 +0.02(+0.41%)
May 31, 2016 4.900 4.910 4.850 4.850 536,003 -0.02(-0.41%)
May 27, 2016 4.870 4.870 4.870 4.870 539,700 +0.03(+0.62%)
May 26, 2016 4.800 4.840 4.800 4.840 792,647 +0.04(+0.84%)
May 25, 2016 4.810 4.843 4.780 4.800 1,308,965 -0.01(-0.21%)
May 24, 2016 4.840 4.860 4.800 4.810 694,762 -0.03(-0.62%)
May 23, 2016 4.890 4.920 4.830 4.840 548,523 -0.05(-1.02%)
May 20, 2016 4.850 4.900 4.850 4.890 449,004 +0.04(+0.82%)
May 19, 2016 4.880 4.900 4.830 4.850 462,375 -0.05(-1.02%)
May 18, 2016 4.910 4.960 4.890 4.900 621,539 -0.03(-0.61%)
May 17, 2016 4.910 4.940 4.910 4.930 423,181 -0.01(-0.20%)
May 16, 2016 4.910 4.980 4.910 4.940 893,797 +0.02(+0.41%)
May 13, 2016 4.900 4.920 4.870 4.920 639,793 +0.02(+0.41%)
May 12, 2016 4.960 4.970 4.900 4.900 605,945 -0.07(-1.41%)
May 11, 2016 4.980 4.990 4.930 4.970 670,709 +0.00(+0.00%)
May 10, 2016 4.950 4.970 4.920 4.970 542,710 +0.04(+0.81%)
May 09, 2016 4.920 4.960 4.910 4.930 1,063,131 +0.01(+0.20%)
May 06, 2016 4.900 4.960 4.900 4.920 480,860 +0.02(+0.41%)
May 05, 2016 4.910 4.940 4.900 4.900 611,957 -0.01(-0.20%)
May 04, 2016 4.950 5.000 4.910 4.910 722,945 -0.07(-1.41%)
May 03, 2016 5.020 5.050 4.970 4.980 1,711,296 -0.06(-1.19%)
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.