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 )

2.680 +0.040 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2013 5.830 5.760 5.760 5.760 2,386,900 -0.03(-0.52%)
Dec 30, 2013 5.800 5.830 5.760 5.790 2,754,771 -0.03(-0.52%)
Dec 27, 2013 5.880 5.880 5.800 5.820 1,789,202 -0.08(-1.36%)
Dec 26, 2013 5.910 5.920 5.860 5.900 1,636,129 -0.02(-0.34%)
Dec 24, 2013 5.850 5.930 5.850 5.920 980,104 +0.06(+1.02%)
Dec 23, 2013 5.840 5.900 5.820 5.860 1,527,272 +0.02(+0.34%)
Dec 20, 2013 5.820 5.860 5.800 5.840 1,481,711 +0.02(+0.34%)
Dec 19, 2013 5.820 5.850 5.800 5.820 1,791,816 -0.04(-0.68%)
Dec 18, 2013 5.840 5.870 5.800 5.860 1,451,612 +0.01(+0.17%)
Dec 17, 2013 5.850 5.860 5.830 5.850 1,151,936 +0.00(+0.00%)
Dec 16, 2013 5.860 5.910 5.850 5.850 1,375,385 -0.01(-0.17%)
Dec 13, 2013 5.940 5.940 5.860 5.860 932,413 -0.06(-1.01%)
Dec 12, 2013 5.920 5.930 5.880 5.920 1,176,540 -0.02(-0.34%)
Dec 11, 2013 5.920 5.950 5.910 5.940 1,541,283 +0.01(+0.17%)
Dec 10, 2013 5.920 5.950 5.910 5.930 1,087,796 +0.02(+0.34%)
Dec 09, 2013 5.900 5.930 5.890 5.910 1,227,468 +0.01(+0.17%)
Dec 06, 2013 5.930 5.940 5.900 5.900 1,038,536 -0.03(-0.51%)
Dec 05, 2013 5.900 5.950 5.897 5.930 712,018 +0.00(+0.00%)
Dec 04, 2013 6.000 6.000 5.890 5.930 2,415,953 -0.07(-1.17%)
Dec 03, 2013 6.000 6.080 6.000 6.000 710,296 +0.00(+0.00%)
Dec 02, 2013 6.030 6.050 6.000 6.000 881,031 -0.04(-0.66%)
Nov 29, 2013 6.000 6.050 6.000 6.040 287,077 +0.02(+0.33%)
Nov 27, 2013 6.020 6.040 5.990 6.020 1,948,893 -0.01(-0.17%)
Nov 26, 2013 6.070 6.070 6.020 6.030 837,239 -0.05(-0.82%)
Nov 25, 2013 6.100 6.100 6.060 6.080 755,685 -0.02(-0.33%)
Nov 22, 2013 6.100 6.110 6.060 6.100 743,700 +0.01(+0.16%)
Nov 21, 2013 6.160 6.160 6.090 6.090 1,108,241 -0.08(-1.30%)
Nov 20, 2013 6.210 6.210 6.155 6.170 476,671 -0.04(-0.64%)
Nov 19, 2013 6.160 6.210 6.160 6.210 659,264 +0.04(+0.73%)
Nov 18, 2013 6.210 6.250 6.150 6.165 906,360 -0.03(-0.40%)
Nov 15, 2013 6.220 6.260 6.180 6.190 622,746 -0.02(-0.32%)
Nov 14, 2013 6.180 6.220 6.120 6.210 656,530 +0.09(+1.47%)
Nov 12, 2013 6.180 6.190 6.120 6.120 647,439 -0.06(-0.97%)
Nov 11, 2013 6.140 6.230 6.140 6.180 952,196 +0.01(+0.16%)
Nov 08, 2013 6.210 6.220 6.070 6.170 1,668,414 -0.07(-1.12%)
Nov 07, 2013 6.380 6.380 6.230 6.240 1,103,410 -0.11(-1.73%)
Nov 06, 2013 6.370 6.420 6.350 6.350 667,909 -0.02(-0.31%)
Nov 05, 2013 6.350 6.390 6.310 6.370 675,639 +0.02(+0.31%)
Nov 04, 2013 6.410 6.430 6.350 6.350 748,398 -0.06(-0.95%)
Nov 01, 2013 6.460 6.480 6.410 6.411 486,606 -0.04(-0.68%)
Oct 31, 2013 6.430 6.460 6.400 6.455 538,651 +0.01(+0.23%)
Oct 30, 2013 6.490 6.490 6.420 6.440 612,076 -0.03(-0.46%)
Oct 29, 2013 6.580 6.580 6.460 6.470 874,276 -0.11(-1.67%)
Oct 28, 2013 6.590 6.610 6.570 6.580 1,108,016 +0.01(+0.15%)
Oct 25, 2013 6.510 6.570 6.500 6.570 1,170,098 +0.08(+1.23%)
Oct 24, 2013 6.470 6.520 6.420 6.490 1,286,047 +0.04(+0.62%)
Oct 23, 2013 6.360 6.470 6.320 6.450 3,209,196 +0.14(+2.22%)
Oct 22, 2013 6.280 6.320 6.260 6.310 1,100,400 +0.06(+0.96%)
Oct 21, 2013 6.220 6.290 6.220 6.250 820,243 +0.00(+0.00%)
Oct 18, 2013 6.190 6.270 6.160 6.250 1,863,403 +0.09(+1.46%)
Oct 17, 2013 6.070 6.180 6.000 6.160 2,043,425 +0.11(+1.82%)
Oct 16, 2013 6.110 6.140 6.000 6.050 4,482,052 -0.06(-0.98%)
Oct 15, 2013 6.120 6.130 6.090 6.110 556,745 +0.01(+0.16%)
Oct 14, 2013 6.130 6.130 6.090 6.100 505,236 -0.04(-0.65%)
Oct 11, 2013 6.130 6.150 6.090 6.140 456,602 +0.02(+0.33%)
Oct 10, 2013 6.070 6.150 6.060 6.120 499,733 +0.06(+0.99%)
Oct 09, 2013 6.060 6.070 6.020 6.060 832,858 +0.01(+0.17%)
Oct 08, 2013 6.090 6.120 6.050 6.050 846,733 -0.05(-0.82%)
Oct 07, 2013 6.100 6.110 6.080 6.100 728,358 +0.00(+0.00%)
Oct 04, 2013 6.130 6.170 6.100 6.100 1,076,268 -0.04(-0.65%)
Oct 03, 2013 6.130 6.180 6.125 6.140 788,804 +0.01(+0.16%)
Oct 02, 2013 6.120 6.160 6.110 6.130 1,118,172 +0.00(+0.00%)
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.