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, 2017 5.200 5.200 5.150 5.180 749,489 +0.03(+0.58%)
Jul 28, 2017 5.110 5.150 5.110 5.150 397,499 +0.02(+0.39%)
Jul 27, 2017 5.140 5.140 5.120 5.130 349,644 -0.01(-0.19%)
Jul 26, 2017 5.130 5.150 5.120 5.140 563,922 +0.03(+0.59%)
Jul 25, 2017 5.130 5.130 5.110 5.110 727,146 -0.02(-0.39%)
Jul 24, 2017 5.130 5.130 5.120 5.130 369,096 +0.01(+0.20%)
Jul 21, 2017 5.100 5.120 5.096 5.120 456,932 +0.02(+0.39%)
Jul 20, 2017 5.150 5.100 5.100 565,224 -0.05(-0.97%)
Jul 19, 2017 5.110 5.150 5.105 5.150 770,354 +0.04(+0.78%)
Jul 18, 2017 5.080 5.120 5.080 5.110 534,526 +0.03(+0.59%)
Jul 17, 2017 5.080 5.100 5.060 5.080 821,530 +0.00(+0.00%)
Jul 14, 2017 5.040 5.090 5.040 5.080 843,094 +0.06(+1.20%)
Jul 13, 2017 5.020 5.040 5.010 5.020 598,506 +0.00(+0.00%)
Jul 12, 2017 5.030 5.030 5.000 5.020 758,060 +0.01(+0.20%)
Jul 11, 2017 5.020 5.020 5.000 5.010 361,137 +0.00(+0.00%)
Jul 10, 2017 5.020 5.020 5.000 5.010 581,116 +0.00(+0.00%)
Jul 07, 2017 5.010 5.020 5.000 5.010 644,009 +0.02(+0.40%)
Jul 06, 2017 5.030 5.030 4.970 4.990 812,299 -0.04(-0.80%)
Jul 05, 2017 5.040 5.050 5.010 5.030 519,361 -0.02(-0.40%)
Jul 03, 2017 5.040 5.050 5.030 5.050 256,975 +0.05(+1.00%)
Jun 30, 2017 5.050 5.050 5.000 5.000 512,877 -0.04(-0.79%)
Jun 29, 2017 5.050 5.050 5.010 5.040 533,387 -0.00(-0.10%)
Jun 28, 2017 5.080 5.080 5.030 5.045 548,217 +0.01(+0.30%)
Jun 27, 2017 5.050 5.050 5.020 5.030 496,753 -0.02(-0.40%)
Jun 26, 2017 4.990 5.050 4.990 5.050 463,468 +0.07(+1.41%)
Jun 23, 2017 5.010 5.040 4.980 4.980 400,003 -0.03(-0.60%)
Jun 22, 2017 5.010 5.040 5.010 5.010 533,654 -0.01(-0.20%)
Jun 21, 2017 5.020 5.020 4.990 5.020 443,133 +0.02(+0.40%)
Jun 20, 2017 5.030 5.040 5.000 5.000 390,161 -0.04(-0.79%)
Jun 19, 2017 5.040 5.060 5.020 5.040 418,527 +0.00(+0.00%)
Jun 16, 2017 5.030 5.040 5.020 5.040 304,737 +0.00(+0.00%)
Jun 15, 2017 5.040 5.060 5.030 5.040 489,251 +0.00(+0.00%)
Jun 14, 2017 5.050 5.060 5.040 5.040 343,415 +0.01(+0.20%)
Jun 13, 2017 5.070 5.080 5.030 5.030 422,010 -0.05(-0.98%)
Jun 12, 2017 5.040 5.080 5.030 5.080 495,537 +0.06(+1.20%)
Jun 09, 2017 5.060 5.060 5.020 5.020 523,309 -0.04(-0.69%)
Jun 08, 2017 5.060 5.060 5.040 5.055 295,180 -0.00(-0.10%)
Jun 07, 2017 5.030 5.060 5.027 5.060 344,112 +0.04(+0.80%)
Jun 06, 2017 5.010 5.050 5.010 5.020 568,171 +0.00(+0.00%)
Jun 05, 2017 5.020 5.030 5.000 5.020 458,617 +0.00(+0.00%)
Jun 02, 2017 5.030 5.030 5.010 5.020 453,244 -0.01(-0.20%)
Jun 01, 2017 5.030 5.030 5.010 5.030 507,649 +0.00(+0.00%)
May 31, 2017 5.030 5.030 5.010 5.030 343,875 +0.00(+0.00%)
May 30, 2017 5.060 5.060 5.020 5.030 392,937 +0.01(+0.20%)
May 26, 2017 5.030 5.040 5.010 5.020 630,165 +0.01(+0.20%)
May 25, 2017 5.030 5.030 5.010 5.010 480,116 -0.02(-0.40%)
May 24, 2017 5.030 5.030 5.010 5.030 468,937 +0.01(+0.20%)
May 23, 2017 5.000 5.020 4.990 5.020 662,835 +0.04(+0.80%)
May 22, 2017 4.970 4.997 4.960 4.980 404,531 +0.01(+0.20%)
May 19, 2017 4.970 4.990 4.960 4.970 659,076 -0.01(-0.20%)
May 18, 2017 4.960 5.000 4.960 4.980 356,974 +0.00(+0.00%)
May 17, 2017 4.960 5.000 4.960 4.980 1,018,335 -0.03(-0.60%)
May 16, 2017 5.020 5.020 5.010 5.010 592,616 -0.01(-0.20%)
May 15, 2017 4.980 5.020 4.980 5.020 704,729 +0.04(+0.80%)
May 12, 2017 4.990 4.990 4.970 4.980 476,075 +0.01(+0.20%)
May 11, 2017 4.980 4.990 4.960 4.970 660,933 -0.01(-0.20%)
May 10, 2017 4.990 5.000 4.970 4.980 523,224 -0.02(-0.40%)
May 09, 2017 4.990 5.000 4.980 5.000 682,545 +0.02(+0.40%)
May 08, 2017 5.040 5.040 4.980 4.980 572,008 -0.04(-0.80%)
May 05, 2017 5.020 5.020 4.990 5.020 889,174 +0.01(+0.30%)
May 04, 2017 5.030 5.030 4.990 5.005 619,111 -0.01(-0.30%)
May 03, 2017 5.030 5.030 4.990 5.020 414,330 -0.01(-0.20%)
May 02, 2017 4.990 5.030 4.980 5.030 379,016 +0.05(+1.00%)
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.