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 (%)
Aug 31, 2017 5.170 5.170 5.130 5.130 396,222 -0.04(-0.77%)
Aug 30, 2017 5.180 5.180 5.150 5.170 340,493 -0.01(-0.19%)
Aug 29, 2017 5.170 5.200 5.160 5.180 390,298 -0.01(-0.19%)
Aug 28, 2017 5.190 5.200 5.170 5.190 490,233 +0.03(+0.58%)
Aug 25, 2017 5.150 5.190 5.130 5.160 302,121 +0.01(+0.19%)
Aug 24, 2017 5.160 5.170 5.140 5.150 269,495 -0.02(-0.39%)
Aug 23, 2017 5.170 5.180 5.070 5.170 581,231 -0.12(-2.27%)
Aug 22, 2017 5.130 5.290 5.118 5.290 337,145 +0.17(+3.32%)
Aug 21, 2017 5.110 5.120 5.110 5.120 270,703 +0.03(+0.59%)
Aug 18, 2017 5.070 5.110 5.070 5.090 504,904 +0.03(+0.59%)
Aug 17, 2017 5.120 5.130 5.060 5.060 391,870 -0.10(-1.94%)
Aug 16, 2017 5.140 5.160 5.130 5.160 593,220 +0.04(+0.78%)
Aug 15, 2017 5.150 5.150 5.110 5.120 472,019 -0.02(-0.39%)
Aug 14, 2017 5.110 5.160 5.100 5.140 743,548 +0.05(+0.98%)
Aug 11, 2017 5.020 5.100 5.010 5.090 537,436 +0.07(+1.39%)
Aug 10, 2017 5.050 5.080 4.990 5.020 1,469,891 -0.06(-1.18%)
Aug 09, 2017 5.130 5.160 5.060 5.080 863,537 -0.07(-1.36%)
Aug 08, 2017 5.190 5.200 5.150 5.150 383,870 -0.04(-0.77%)
Aug 07, 2017 5.190 5.210 5.180 5.190 467,029 +0.00(+0.00%)
Aug 04, 2017 5.170 5.190 5.170 5.190 347,433 +0.01(+0.19%)
Aug 03, 2017 5.190 5.200 5.160 5.180 463,822 -0.01(-0.19%)
Aug 02, 2017 5.210 5.250 5.180 5.190 591,555 -0.01(-0.19%)
Aug 01, 2017 5.200 5.230 5.180 5.200 720,149 +0.02(+0.39%)
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%)
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.