Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

16.40 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.963 1.979 1.963 1.975 1,679,594 +0.00(+0.20%)
Nov 29, 2017 1.979 1.983 1.959 1.971 1,753,223 -0.01(-0.41%)
Nov 28, 2017 1.975 1.979 1.965 1.979 1,400,827 +0.01(+0.31%)
Nov 27, 2017 1.971 1.987 1.971 1.973 1,020,422 -0.01(-0.30%)
Nov 24, 2017 1.971 1.979 1.971 1.979 500,647 +0.01(+0.61%)
Nov 22, 2017 1.967 1.971 1.963 1.967 878,955 -0.00(-0.20%)
Nov 21, 2017 1.963 1.979 1.959 1.971 1,429,784 +0.00(+0.20%)
Nov 20, 2017 1.967 1.975 1.963 1.967 1,262,392 +0.06(+3.38%)
Nov 17, 2017 1.895 1.907 1.891 1.903 1,347,478 +0.00(+0.20%)
Nov 16, 2017 1.872 1.903 1.868 1.899 1,192,263 +0.03(+1.65%)
Nov 15, 2017 1.857 1.884 1.857 1.868 3,972,661 -0.02(-1.02%)
Nov 14, 2017 1.891 1.899 1.872 1.887 3,440,170 -0.01(-0.61%)
Nov 13, 2017 1.914 1.922 1.895 1.899 2,614,198 -0.02(-1.00%)
Nov 10, 2017 1.922 1.930 1.918 1.918 896,266 -0.01(-0.60%)
Nov 09, 2017 1.926 1.930 1.914 1.930 1,105,402 +0.00(+0.20%)
Nov 08, 2017 1.934 1.937 1.926 1.926 1,193,175 -0.01(-0.60%)
Nov 07, 2017 1.930 1.937 1.930 1.937 935,106 +0.01(+0.40%)
Nov 06, 2017 1.934 1.937 1.930 1.930 1,347,132 -0.00(-0.20%)
Nov 03, 2017 1.941 1.945 1.934 1.934 1,400,952 -0.01(-0.59%)
Nov 02, 2017 1.945 1.953 1.941 1.945 873,025 -0.01(-0.39%)
Nov 01, 2017 1.941 1.953 1.937 1.953 1,035,000 +0.02(+0.80%)
Oct 31, 2017 1.949 1.957 1.936 1.937 1,736,967 -0.01(-0.59%)
Oct 30, 2017 1.961 1.949 1.949 1,000,881 -0.01(-0.39%)
Oct 27, 2017 1.964 1.968 1.949 1.957 1,079,938 +0.01(+0.59%)
Oct 26, 2017 1.949 1.953 1.937 1.945 1,555,871 +0.01(+0.40%)
Oct 25, 2017 1.957 1.972 1.930 1.937 2,573,923 -0.03(-1.37%)
Oct 24, 2017 1.964 1.968 1.953 1.964 1,462,028 -0.00(-0.10%)
Oct 23, 2017 1.972 1.984 1.964 1.966 935,848 -0.01(-0.49%)
Oct 20, 2017 1.972 1.976 1.968 1.976 683,896 +0.01(+0.39%)
Oct 19, 2017 1.976 1.984 1.968 1.968 981,671 +0.06(+3.02%)
Oct 18, 2017 1.907 1.910 1.903 1.910 1,150,403 +0.00(+0.00%)
Oct 17, 2017 1.903 1.914 1.896 1.910 815,021 +0.01(+0.39%)
Oct 16, 2017 1.903 1.908 1.896 1.903 1,479,501 -0.00(-0.19%)
Oct 13, 2017 1.907 1.910 1.899 1.907 1,082,871 +0.00(+0.19%)
Oct 12, 2017 1.903 1.903 1.898 1.903 772,437 +0.00(+0.19%)
Oct 11, 2017 1.899 1.903 1.896 1.899 1,188,627 +0.00(+0.19%)
Oct 10, 2017 1.892 1.899 1.892 1.896 953,759 +0.01(+0.39%)
Oct 09, 2017 1.892 1.892 1.885 1.888 1,043,451 +0.00(+0.20%)
Oct 06, 2017 1.888 1.892 1.881 1.885 1,829,807 -0.00(-0.20%)
Oct 05, 2017 1.892 1.896 1.888 1.888 1,329,378 -0.00(-0.20%)
Oct 04, 2017 1.892 1.903 1.888 1.892 1,838,767 +0.00(+0.20%)
Oct 03, 2017 1.903 1.914 1.888 1.888 2,983,092 -0.01(-0.78%)
Oct 02, 2017 1.899 1.914 1.899 1.903 1,300,631 -0.00(-0.19%)
Sep 29, 2017 1.914 1.914 1.899 1.907 1,590,003 +0.00(+0.19%)
Sep 28, 2017 1.899 1.910 1.896 1.903 900,762 +0.00(+0.00%)
Sep 27, 2017 1.907 1.914 1.899 1.903 948,125 -0.01(-0.39%)
Sep 26, 2017 1.899 1.910 1.896 1.910 1,091,888 +0.01(+0.58%)
Sep 25, 2017 1.907 1.911 1.896 1.899 1,567,794 -0.01(-0.58%)
Sep 22, 2017 1.910 1.914 1.907 1.910 986,211 +0.00(+0.00%)
Sep 21, 2017 1.914 1.925 1.903 1.910 1,217,777 -0.01(-0.29%)
Sep 20, 2017 1.909 1.916 1.905 1.916 1,239,882 +0.01(+0.38%)
Sep 19, 2017 1.901 1.909 1.901 1.909 1,243,552 +0.01(+0.39%)
Sep 18, 2017 1.894 1.909 1.894 1.901 1,350,378 -0.01(-0.38%)
Sep 15, 2017 1.905 1.909 1.898 1.909 802,872 +0.01(+0.29%)
Sep 14, 2017 1.898 1.909 1.898 1.903 1,051,392 +0.00(+0.10%)
Sep 13, 2017 1.905 1.905 1.898 1.901 978,492 +0.00(+0.19%)
Sep 12, 2017 1.898 1.901 1.890 1.898 946,524 -0.01(-0.39%)
Sep 11, 2017 1.894 1.905 1.890 1.905 991,697 +0.02(+0.97%)
Sep 08, 2017 1.883 1.890 1.879 1.887 1,095,391 +0.01(+0.39%)
Sep 07, 2017 1.879 1.887 1.879 1.879 1,676,693 +0.00(+0.00%)
Sep 06, 2017 1.898 1.905 1.872 1.879 1,975,870 -0.02(-1.16%)
Sep 05, 2017 1.887 1.901 1.883 1.901 913,818 +0.01(+0.58%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.