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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 29, 2019 3.418 3.418 3.402 3.410 587,780 +0.00(+0.00%)
Nov 27, 2019 3.410 3.410 3.394 3.410 735,635 +0.01(+0.23%)
Nov 26, 2019 3.402 3.418 3.386 3.402 1,007,714 +0.00(+0.00%)
Nov 25, 2019 3.402 3.402 3.386 3.402 618,734 +0.01(+0.23%)
Nov 22, 2019 3.394 3.402 3.378 3.394 864,411 +0.01(+0.24%)
Nov 21, 2019 3.402 3.410 3.378 3.386 545,072 -0.01(-0.23%)
Nov 20, 2019 3.402 3.414 3.386 3.394 717,080 +0.11(+3.35%)
Nov 19, 2019 3.292 3.292 3.276 3.284 594,863 -0.01(-0.23%)
Nov 18, 2019 3.276 3.292 3.261 3.292 716,704 +0.02(+0.70%)
Nov 15, 2019 3.269 3.284 3.261 3.269 565,885 +0.00(+0.00%)
Nov 14, 2019 3.261 3.269 3.261 3.269 426,735 +0.01(+0.23%)
Nov 13, 2019 3.269 3.289 3.261 3.261 767,383 -0.02(-0.47%)
Nov 12, 2019 3.284 3.284 3.261 3.276 869,685 -0.01(-0.23%)
Nov 11, 2019 3.276 3.284 3.269 3.284 812,665 +0.02(+0.70%)
Nov 08, 2019 3.253 3.269 3.251 3.261 689,721 +0.01(+0.24%)
Nov 07, 2019 3.284 3.284 3.253 3.253 767,528 -0.03(-0.82%)
Nov 06, 2019 3.284 3.292 3.276 3.280 768,667 +0.00(+0.12%)
Nov 05, 2019 3.269 3.292 3.269 3.276 924,093 +0.01(+0.23%)
Nov 04, 2019 3.269 3.269 3.261 3.269 689,371 +0.00(+0.00%)
Nov 01, 2019 3.253 3.273 3.246 3.269 856,273 +0.02(+0.47%)
Oct 31, 2019 3.246 3.253 3.246 3.253 464,895 +0.02(+0.47%)
Oct 30, 2019 3.238 3.253 3.231 3.238 709,590 -0.01(-0.24%)
Oct 29, 2019 3.253 3.253 3.231 3.246 959,586 +0.00(+0.00%)
Oct 28, 2019 3.246 3.253 3.231 3.246 669,748 +0.01(+0.24%)
Oct 25, 2019 3.246 3.253 3.238 3.238 645,960 -0.02(-0.47%)
Oct 24, 2019 3.231 3.253 3.231 3.253 437,928 +0.03(+0.80%)
Oct 23, 2019 3.238 3.246 3.223 3.228 562,513 -0.02(-0.56%)
Oct 22, 2019 3.238 3.246 3.223 3.246 551,275 +0.01(+0.24%)
Oct 21, 2019 3.238 3.244 3.231 3.238 607,710 +0.01(+0.24%)
Oct 18, 2019 3.223 3.246 3.223 3.231 720,680 +0.01(+0.19%)
Oct 17, 2019 3.217 3.232 3.209 3.224 630,957 +0.01(+0.24%)
Oct 16, 2019 3.209 3.217 3.202 3.217 780,264 +0.00(+0.00%)
Oct 15, 2019 3.217 3.224 3.209 3.217 708,976 +0.00(+0.00%)
Oct 14, 2019 3.209 3.217 3.202 3.217 433,077 +0.01(+0.24%)
Oct 11, 2019 3.217 3.224 3.209 3.209 539,139 +0.00(+0.00%)
Oct 10, 2019 3.202 3.217 3.202 3.209 357,728 +0.01(+0.24%)
Oct 09, 2019 3.209 3.220 3.202 3.202 594,547 -0.01(-0.24%)
Oct 08, 2019 3.209 3.217 3.202 3.209 334,323 +0.00(+0.00%)
Oct 07, 2019 3.217 3.224 3.209 3.209 831,279 +0.00(+0.00%)
Oct 04, 2019 3.202 3.209 3.194 3.209 616,591 +0.01(+0.24%)
Oct 03, 2019 3.171 3.202 3.171 3.202 325,040 +0.02(+0.72%)
Oct 02, 2019 3.186 3.194 3.167 3.179 634,514 -0.02(-0.59%)
Oct 01, 2019 3.186 3.209 3.186 3.198 626,801 +0.01(+0.36%)
Sep 30, 2019 3.202 3.209 3.186 3.186 1,062,898 +0.00(+0.00%)
Sep 27, 2019 3.194 3.202 3.179 3.186 405,143 -0.01(-0.24%)
Sep 26, 2019 3.202 3.202 3.186 3.194 562,696 +0.02(+0.48%)
Sep 25, 2019 3.186 3.198 3.179 3.179 732,304 -0.02(-0.71%)
Sep 24, 2019 3.186 3.209 3.179 3.202 749,117 +0.02(+0.48%)
Sep 23, 2019 3.202 3.209 3.186 3.186 704,738 -0.02(-0.48%)
Sep 20, 2019 3.186 3.202 3.179 3.202 392,388 +0.12(+3.90%)
Sep 19, 2019 3.060 3.081 3.060 3.081 603,451 +0.03(+0.96%)
Sep 18, 2019 3.074 3.074 3.052 3.052 771,520 -0.02(-0.71%)
Sep 17, 2019 3.081 3.081 3.067 3.074 486,215 -0.01(-0.24%)
Sep 16, 2019 3.074 3.089 3.067 3.081 693,794 +0.01(+0.48%)
Sep 13, 2019 3.074 3.081 3.067 3.067 660,370 +0.00(+0.00%)
Sep 12, 2019 3.074 3.074 3.067 3.067 596,374 +0.00(+0.00%)
Sep 11, 2019 3.074 3.081 3.067 3.067 621,380 +0.00(+0.00%)
Sep 10, 2019 3.067 3.074 3.060 3.067 626,623 +0.01(+0.24%)
Sep 09, 2019 3.081 3.088 3.052 3.060 625,571 -0.01(-0.24%)
Sep 06, 2019 3.060 3.074 3.058 3.067 712,137 +0.01(+0.24%)
Sep 05, 2019 3.067 3.081 3.052 3.060 924,183 +0.00(+0.00%)
Sep 04, 2019 3.052 3.067 3.045 3.060 504,673 +0.02(+0.72%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.