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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 4.650 4.680 4.550 4.630 770,200 -0.04(-0.86%)
Dec 30, 2002 4.720 4.750 4.630 4.670 764,500 -0.07(-1.48%)
Dec 27, 2002 4.700 4.740 4.630 4.740 819,000 +0.04(+0.85%)
Dec 26, 2002 4.690 4.700 4.600 4.700 749,300 +0.02(+0.43%)
Dec 24, 2002 4.590 4.690 4.570 4.680 474,400 +0.12(+2.63%)
Dec 23, 2002 4.500 4.580 4.490 4.560 1,171,200 +0.10(+2.24%)
Dec 20, 2002 4.450 4.480 4.430 4.460 388,800 +0.01(+0.22%)
Dec 19, 2002 4.440 4.450 4.430 4.450 475,500 +0.02(+0.45%)
Dec 18, 2002 4.440 4.450 4.400 4.430 654,100 -0.02(-0.45%)
Dec 17, 2002 4.420 4.450 4.420 4.450 397,200 +0.03(+0.68%)
Dec 16, 2002 4.410 4.430 4.400 4.420 403,300 +0.02(+0.45%)
Dec 13, 2002 4.360 4.420 4.360 4.400 471,900 +0.03(+0.69%)
Dec 12, 2002 4.360 4.370 4.350 4.370 697,900 +0.01(+0.23%)
Dec 11, 2002 4.340 4.380 4.340 4.360 426,100 +0.03(+0.69%)
Dec 10, 2002 4.330 4.360 4.330 4.330 274,000 -0.01(-0.23%)
Dec 09, 2002 4.370 4.380 4.330 4.340 538,400 -0.02(-0.46%)
Dec 06, 2002 4.360 4.380 4.350 4.360 338,300 +0.00(+0.00%)
Dec 05, 2002 4.350 4.370 4.330 4.360 481,800 +0.01(+0.23%)
Dec 04, 2002 4.360 4.370 4.340 4.350 215,900 +0.00(+0.00%)
Dec 03, 2002 4.320 4.370 4.300 4.350 284,500 +0.02(+0.46%)
Dec 02, 2002 4.290 4.360 4.280 4.330 509,900 +0.00(+0.00%)
Nov 29, 2002 4.350 4.360 4.320 4.330 147,300 -0.04(-0.92%)
Nov 27, 2002 4.380 4.400 4.340 4.370 320,000 +0.00(+0.00%)
Nov 26, 2002 4.370 4.390 4.340 4.370 358,000 -0.03(-0.68%)
Nov 25, 2002 4.420 4.440 4.390 4.400 478,900 -0.02(-0.45%)
Nov 22, 2002 4.400 4.450 4.370 4.420 694,200 +0.02(+0.45%)
Nov 21, 2002 4.400 4.430 4.370 4.400 476,500 -0.01(-0.23%)
Nov 20, 2002 4.400 4.460 4.390 4.410 1,011,900 +0.10(+2.32%)
Nov 19, 2002 4.300 4.330 4.290 4.310 348,600 +0.01(+0.23%)
Nov 18, 2002 4.280 4.320 4.260 4.300 462,500 +0.00(+0.00%)
Nov 15, 2002 4.310 4.340 4.250 4.300 442,000 -0.01(-0.23%)
Nov 14, 2002 4.270 4.320 4.260 4.310 330,200 +0.06(+1.41%)
Nov 13, 2002 4.320 4.320 4.250 4.250 485,800 -0.07(-1.62%)
Nov 12, 2002 4.410 4.430 4.300 4.320 664,100 -0.10(-2.26%)
Nov 11, 2002 4.340 4.420 4.320 4.420 491,900 +0.08(+1.84%)
Nov 08, 2002 4.330 4.360 4.320 4.340 349,900 +0.02(+0.46%)
Nov 07, 2002 4.300 4.320 4.270 4.320 417,700 +0.02(+0.47%)
Nov 06, 2002 4.280 4.300 4.250 4.300 300,200 +0.01(+0.23%)
Nov 05, 2002 4.310 4.320 4.270 4.290 311,600 +0.00(+0.00%)
Nov 04, 2002 4.240 4.310 4.220 4.290 482,500 +0.05(+1.18%)
Nov 01, 2002 4.210 4.270 4.190 4.240 552,600 -0.01(-0.24%)
Oct 31, 2002 4.240 4.280 4.220 4.250 2,990,000 +0.02(+0.47%)
Oct 30, 2002 4.220 4.280 4.200 4.230 317,000 +0.00(+0.00%)
Oct 29, 2002 4.250 4.270 4.220 4.230 253,700 -0.05(-1.17%)
Oct 28, 2002 4.230 4.280 4.230 4.280 419,300 +0.05(+1.18%)
Oct 25, 2002 4.230 4.250 4.210 4.230 300,500 +0.01(+0.24%)
Oct 24, 2002 4.260 4.260 4.180 4.220 5,990,000 +0.03(+0.72%)
Oct 23, 2002 4.200 4.210 4.160 4.190 416,100 +0.02(+0.48%)
Oct 22, 2002 4.150 4.200 4.120 4.170 437,500 +0.01(+0.24%)
Oct 21, 2002 4.220 4.230 4.130 4.160 637,900 -0.08(-1.89%)
Oct 18, 2002 4.280 4.300 4.240 4.240 339,900 -0.04(-0.93%)
Oct 17, 2002 4.300 4.330 4.250 4.280 692,600 +0.08(+1.90%)
Oct 16, 2002 4.160 4.240 4.160 4.200 684,400 +0.05(+1.20%)
Oct 15, 2002 4.070 4.200 4.050 4.150 1,441,600 +0.07(+1.72%)
Oct 14, 2002 4.000 4.100 3.920 4.080 1,514,000 +0.03(+0.74%)
Oct 11, 2002 4.120 4.150 3.950 4.050 2,052,300 -0.09(-2.17%)
Oct 10, 2002 4.250 4.250 4.050 4.140 16,610,000 -0.12(-2.82%)
Oct 09, 2002 4.430 4.430 4.260 4.260 1,464,500 -0.19(-4.27%)
Oct 08, 2002 4.450 4.470 4.410 4.450 759,600 -0.01(-0.22%)
Oct 07, 2002 4.490 4.500 4.440 4.460 528,700 -0.03(-0.67%)
Oct 04, 2002 4.500 4.520 4.480 4.490 350,600 -0.02(-0.44%)
Oct 03, 2002 4.520 4.550 4.490 4.510 345,500 +0.01(+0.22%)
Oct 02, 2002 4.430 4.510 4.420 4.500 435,700 +0.08(+1.81%)
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.