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: 8:00 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 (%)
Feb 28, 2003 4.850 4.920 4.840 4.920 527,100 +0.06(+1.23%)
Feb 27, 2003 4.880 4.880 4.850 4.860 523,100 -0.02(-0.41%)
Feb 26, 2003 4.900 4.910 4.860 4.880 841,400 -0.03(-0.61%)
Feb 25, 2003 4.910 4.950 4.900 4.910 1,278,000 +0.00(+0.00%)
Feb 24, 2003 4.910 4.920 4.890 4.910 1,185,300 +0.01(+0.20%)
Feb 21, 2003 4.880 4.910 4.880 4.900 559,700 +0.02(+0.41%)
Feb 20, 2003 4.890 4.910 4.880 4.880 654,400 +0.00(+0.00%)
Feb 19, 2003 4.900 4.900 4.870 4.880 765,200 -0.02(-0.41%)
Feb 18, 2003 4.890 4.920 4.880 4.900 1,009,200 +0.03(+0.62%)
Feb 14, 2003 4.870 4.890 4.840 4.870 509,100 +0.00(+0.00%)
Feb 13, 2003 4.920 4.930 4.870 4.870 971,600 -0.05(-1.02%)
Feb 12, 2003 4.970 4.990 4.910 4.920 702,400 -0.06(-1.20%)
Feb 11, 2003 4.990 5.000 4.960 4.980 710,300 +0.00(+0.00%)
Feb 10, 2003 4.970 4.990 4.960 4.980 749,700 +0.03(+0.61%)
Feb 07, 2003 4.930 4.950 4.910 4.950 518,900 +0.03(+0.61%)
Feb 06, 2003 4.970 4.970 4.900 4.920 635,400 -0.02(-0.40%)
Feb 05, 2003 4.970 4.980 4.920 4.940 602,900 -0.02(-0.40%)
Feb 04, 2003 4.960 4.970 4.920 4.960 546,300 +0.03(+0.61%)
Feb 03, 2003 4.970 4.970 4.930 4.930 616,700 -0.03(-0.60%)
Jan 31, 2003 4.950 4.980 4.940 4.960 815,700 +0.02(+0.40%)
Jan 30, 2003 4.910 4.940 4.860 4.940 783,100 +0.03(+0.61%)
Jan 29, 2003 4.910 4.940 4.890 4.910 809,600 -0.04(-0.81%)
Jan 28, 2003 5.000 5.000 4.910 4.950 1,000,600 -0.05(-1.00%)
Jan 27, 2003 4.950 5.000 4.940 5.000 1,449,800 +0.06(+1.21%)
Jan 24, 2003 4.930 4.950 4.910 4.940 876,600 +0.02(+0.41%)
Jan 23, 2003 4.840 4.920 4.810 4.920 788,900 +0.11(+2.29%)
Jan 22, 2003 4.950 4.970 4.790 4.810 1,384,800 -0.10(-2.04%)
Jan 21, 2003 4.940 4.950 4.880 4.910 847,100 -0.04(-0.81%)
Jan 17, 2003 4.930 4.950 4.910 4.950 859,300 +0.06(+1.23%)
Jan 16, 2003 4.860 4.900 4.860 4.890 780,200 +0.04(+0.82%)
Jan 15, 2003 4.830 4.860 4.830 4.850 779,100 +0.03(+0.62%)
Jan 14, 2003 4.820 4.840 4.800 4.820 648,200 +0.02(+0.42%)
Jan 13, 2003 4.790 4.830 4.770 4.800 1,031,000 +0.01(+0.21%)
Jan 10, 2003 4.750 4.790 4.740 4.790 452,500 +0.06(+1.27%)
Jan 09, 2003 4.750 4.760 4.710 4.730 606,600 -0.02(-0.42%)
Jan 08, 2003 4.730 4.780 4.730 4.750 877,200 +0.02(+0.42%)
Jan 07, 2003 4.700 4.750 4.700 4.730 591,300 +0.03(+0.64%)
Jan 06, 2003 4.620 4.720 4.620 4.700 761,100 +0.10(+2.17%)
Jan 03, 2003 4.590 4.640 4.570 4.600 631,400 +0.03(+0.66%)
Jan 02, 2003 4.630 4.640 4.540 4.570 477,300 -0.06(-1.30%)
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%)
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.