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 )

2.580 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 3.220 3.220 3.180 3.200 827,975 -0.01(-0.31%)
Apr 28, 2022 3.220 3.230 3.190 3.210 478,097 -0.01(-0.31%)
Apr 27, 2022 3.210 3.220 3.200 3.220 699,320 +0.02(+0.63%)
Apr 26, 2022 3.220 3.220 3.200 3.200 449,981 -0.04(-1.23%)
Apr 25, 2022 3.230 3.240 3.200 3.240 633,482 -0.01(-0.31%)
Apr 22, 2022 3.280 3.290 3.230 3.250 753,560 -0.03(-0.91%)
Apr 21, 2022 3.300 3.319 3.260 3.280 657,650 -0.04(-1.20%)
Apr 20, 2022 3.320 3.350 3.305 3.320 855,109 +0.02(+0.61%)
Apr 19, 2022 3.320 3.340 3.300 3.300 572,834 -0.01(-0.30%)
Apr 18, 2022 3.280 3.320 3.270 3.310 864,846 +0.02(+0.61%)
Apr 14, 2022 3.340 3.360 3.280 3.290 806,726 -0.05(-1.50%)
Apr 13, 2022 3.320 3.350 3.320 3.340 467,626 +0.03(+0.91%)
Apr 12, 2022 3.330 3.365 3.310 3.310 731,056 -0.02(-0.60%)
Apr 11, 2022 3.340 3.350 3.310 3.330 569,807 -0.02(-0.60%)
Apr 08, 2022 3.360 3.380 3.340 3.350 610,430 -0.01(-0.30%)
Apr 07, 2022 3.370 3.380 3.350 3.360 439,140 +0.01(+0.30%)
Apr 06, 2022 3.370 3.380 3.340 3.350 984,572 -0.03(-0.89%)
Apr 05, 2022 3.400 3.420 3.370 3.380 1,144,517 -0.02(-0.59%)
Apr 04, 2022 3.420 3.420 3.380 3.400 1,580,258 +0.01(+0.29%)
Apr 01, 2022 3.380 3.445 3.370 3.390 2,143,069 +0.01(+0.30%)
Mar 31, 2022 3.340 3.390 3.330 3.380 1,500,120 +0.06(+1.81%)
Mar 30, 2022 3.320 3.340 3.290 3.320 1,148,734 +0.02(+0.61%)
Mar 29, 2022 3.280 3.330 3.270 3.300 1,182,097 +0.03(+0.92%)
Mar 28, 2022 3.270 3.280 3.240 3.270 1,340,192 -0.01(-0.30%)
Mar 25, 2022 3.280 3.280 3.230 3.280 1,215,256 +0.00(+0.00%)
Mar 24, 2022 3.280 3.290 3.240 3.280 818,420 +0.02(+0.61%)
Mar 23, 2022 3.230 3.280 3.230 3.260 949,942 +0.00(+0.00%)
Mar 22, 2022 3.300 3.310 3.250 3.260 3,375,029 -0.02(-0.61%)
Mar 21, 2022 3.350 3.365 3.250 3.280 2,759,673 -0.05(-1.50%)
Mar 18, 2022 3.360 3.360 3.320 3.330 867,951 -0.02(-0.60%)
Mar 17, 2022 3.360 3.368 3.320 3.350 888,277 +0.01(+0.30%)
Mar 16, 2022 3.320 3.350 3.290 3.340 1,035,983 +0.07(+2.14%)
Mar 15, 2022 3.240 3.270 3.230 3.270 752,018 +0.03(+0.93%)
Mar 14, 2022 3.320 3.340 3.220 3.240 1,386,618 -0.08(-2.41%)
Mar 11, 2022 3.350 3.359 3.320 3.320 1,140,466 -0.03(-0.90%)
Mar 10, 2022 3.380 3.394 3.350 3.350 807,688 -0.05(-1.47%)
Mar 09, 2022 3.380 3.430 3.380 3.400 735,256 +0.00(+0.00%)
Mar 08, 2022 3.410 3.440 3.350 3.400 1,271,357 -0.01(-0.29%)
Mar 07, 2022 3.460 3.490 3.410 3.410 961,026 -0.08(-2.29%)
Mar 04, 2022 3.490 3.500 3.430 3.490 1,746,753 -0.03(-0.85%)
Mar 03, 2022 3.530 3.640 3.490 3.520 646,773 -0.01(-0.28%)
Mar 02, 2022 3.530 3.540 3.500 3.530 872,852 +0.00(+0.00%)
Mar 01, 2022 3.490 3.530 3.490 3.530 790,541 +0.04(+1.15%)
Feb 28, 2022 3.570 3.580 3.400 3.490 1,648,454 -0.05(-1.41%)
Feb 25, 2022 3.560 3.579 3.520 3.540 1,148,135 -0.01(-0.28%)
Feb 24, 2022 3.510 3.580 3.470 3.550 1,229,347 -0.01(-0.28%)
Feb 23, 2022 3.610 3.610 3.530 3.560 1,307,700 -0.03(-0.84%)
Feb 22, 2022 3.610 3.620 3.570 3.590 758,056 -0.03(-0.83%)
Feb 18, 2022 3.620 0 -0.02(-0.55%)
Feb 17, 2022 3.660 3.660 3.620 3.640 607,676 -0.03(-0.82%)
Feb 16, 2022 3.660 3.670 3.640 3.670 453,814 +0.01(+0.27%)
Feb 15, 2022 3.640 3.670 3.640 3.660 761,982 +0.03(+0.83%)
Feb 14, 2022 3.620 3.660 3.590 3.630 1,071,512 -0.01(-0.27%)
Feb 11, 2022 3.680 3.680 3.620 3.640 1,107,187 -0.04(-1.09%)
Feb 10, 2022 3.720 3.720 3.550 3.680 745,501 -0.05(-1.34%)
Feb 09, 2022 3.690 3.740 3.671 3.730 980,218 +0.06(+1.63%)
Feb 08, 2022 3.680 3.700 3.650 3.670 605,071 -0.01(-0.27%)
Feb 07, 2022 3.630 3.680 3.630 3.680 670,635 +0.04(+1.10%)
Feb 04, 2022 3.690 3.690 3.610 3.640 788,498 -0.02(-0.55%)
Feb 03, 2022 3.700 3.660 427,528 -0.05(-1.35%)
Feb 02, 2022 3.680 3.740 3.680 3.710 638,043 -0.01(-0.27%)
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.