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 (%)
Feb 27, 2009 0.1445 0.1476 0.1428 0.1466 0 +0.00(+0.00%)
Feb 26, 2009 0.1483 0.1515 0.1462 0.1466 9,116,253 -0.00(-2.09%)
Feb 25, 2009 0.1462 0.1525 0.1428 0.1497 18,230,238 +0.01(+6.70%)
Feb 24, 2009 0.1383 0.1413 0.1297 0.1403 27,916,440 +0.00(+3.68%)
Feb 23, 2009 0.1456 0.1473 0.1307 0.1353 48,410,140 -0.01(-5.77%)
Feb 20, 2009 0.1489 0.1496 0.1410 0.1436 33,094,992 -0.01(-4.83%)
Feb 19, 2009 0.1546 0.1546 0.1493 0.1509 18,738,640 +0.00(+1.33%)
Feb 18, 2009 0.1546 0.1546 0.1489 0.1489 18,348,166 -0.00(-1.75%)
Feb 17, 2009 0.1546 0.1572 0.1506 0.1516 27,147,034 -0.01(-3.38%)
Feb 13, 2009 0.1565 0.1579 0.1546 0.1569 14,874,939 +0.00(+1.50%)
Feb 12, 2009 0.1589 0.1595 0.1546 0.1546 16,544,943 -0.00(-2.71%)
Feb 11, 2009 0.1565 0.1592 0.1555 0.1589 17,076,824 +0.00(+0.84%)
Feb 10, 2009 0.1605 0.1615 0.1562 0.1575 24,822,626 -0.00(-0.63%)
Feb 09, 2009 0.1599 0.1599 0.1555 0.1585 14,022,624 +0.00(+1.70%)
Feb 06, 2009 0.1549 0.1569 0.1529 0.1559 15,656,792 +0.00(+1.73%)
Feb 05, 2009 0.1522 0.1539 0.1522 0.1532 13,202,881 +0.00(+0.00%)
Feb 04, 2009 0.1539 0.1539 0.1512 0.1532 15,911,447 +0.00(+0.22%)
Feb 03, 2009 0.1506 0.1536 0.1479 0.1529 18,768,976 +0.00(+1.76%)
Feb 02, 2009 0.1529 0.1529 0.1493 0.1503 16,268,079 -0.00(-1.52%)
Jan 30, 2009 0.1552 0.1555 0.1506 0.1526 0 -0.00(-1.50%)
Jan 29, 2009 0.1555 0.1559 0.1526 0.1549 20,018,230 +0.00(+0.00%)
Jan 28, 2009 0.1585 0.1585 0.1539 0.1549 32,487,996 +0.00(+0.11%)
Jan 27, 2009 0.1596 0.1596 0.1534 0.1547 43,447,512 +0.00(+0.64%)
Jan 26, 2009 0.1528 0.1557 0.1511 0.1537 44,459,144 +0.00(+1.74%)
Jan 23, 2009 0.1508 0.1560 0.1485 0.1511 80,337,824 +0.00(+1.10%)
Jan 22, 2009 0.1511 0.1511 0.1462 0.1495 12,770,167 -0.00(-0.87%)
Jan 21, 2009 0.1482 0.1511 0.1482 0.1508 10,342,302 +0.00(+0.22%)
Jan 20, 2009 0.1485 0.1544 0.1482 0.1505 26,167,704 -0.00(-0.43%)
Jan 16, 2009 0.1508 0.1524 0.1482 0.1511 21,394,408 +0.00(+2.45%)
Jan 15, 2009 0.1505 0.1505 0.1419 0.1475 19,940,520 +0.00(+0.67%)
Jan 14, 2009 0.1511 0.1518 0.1429 0.1465 27,685,946 -0.01(-3.48%)
Jan 13, 2009 0.1524 0.1547 0.1501 0.1518 22,335,784 -0.00(-1.46%)
Jan 12, 2009 0.1560 0.1567 0.1495 0.1540 24,447,270 -0.00(-1.28%)
Jan 09, 2009 0.1606 0.1606 0.1544 0.1560 18,012,018 +0.00(+1.71%)
Jan 08, 2009 0.1560 0.1560 0.1495 0.1534 15,985,403 +0.00(+2.19%)
Jan 07, 2009 0.1610 0.1610 0.1478 0.1501 29,354,294 -0.01(-5.97%)
Jan 06, 2009 0.1531 0.1603 0.1531 0.1596 29,574,142 +0.01(+4.52%)
Jan 05, 2009 0.1478 0.1531 0.1455 0.1527 27,616,508 +0.00(+3.33%)
Jan 02, 2009 0.1422 0.1478 0.1416 0.1478 0 +0.01(+4.65%)
Jan 01, 2009 0.1422 0.1429 0.1403 0.1413 0 +0.00(+0.00%)
Dec 31, 2008 0.1422 0.1429 0.1403 0.1413 25,918,266 -0.00(-1.15%)
Dec 30, 2008 0.1432 0.1439 0.1396 0.1429 23,789,640 -0.00(-0.23%)
Dec 29, 2008 0.1478 0.1482 0.1413 0.1432 19,043,256 +0.01(+9.27%)
Dec 26, 2008 0.1282 0.1311 0.1258 0.1311 26,660,512 +0.00(+3.93%)
Dec 24, 2008 0.1264 0.1282 0.1238 0.1261 19,651,860 -0.00(-2.26%)
Dec 23, 2008 0.1226 0.1296 0.1226 0.1290 25,993,430 +0.00(+3.02%)
Dec 22, 2008 0.1264 0.1264 0.1235 0.1252 21,732,552 +0.00(+2.38%)
Dec 19, 2008 0.1293 0.1293 0.1209 0.1223 46,573,508 -0.00(-3.65%)
Dec 18, 2008 0.1279 0.1293 0.1252 0.1270 35,253,920 +0.00(+1.38%)
Dec 17, 2008 0.1209 0.1267 0.1188 0.1252 36,966,944 +0.00(+3.62%)
Dec 16, 2008 0.1180 0.1209 0.1145 0.1209 42,114,496 +0.00(+4.09%)
Dec 15, 2008 0.1142 0.1180 0.1142 0.1161 38,802,776 +0.00(+1.71%)
Dec 12, 2008 0.1148 0.1148 0.1092 0.1142 20,614,272 +0.00(+0.77%)
Dec 11, 2008 0.1130 0.1165 0.1116 0.1133 26,618,524 +0.00(+0.80%)
Dec 10, 2008 0.1084 0.1151 0.1084 0.1124 23,726,142 +0.00(+2.63%)
Dec 09, 2008 0.1098 0.1121 0.1089 0.1095 23,198,312 -0.00(-0.27%)
Dec 08, 2008 0.1121 0.1124 0.1092 0.1098 25,736,416 -0.00(-0.53%)
Dec 05, 2008 0.1113 0.1113 0.1060 0.1104 19,408,306 -0.00(-0.26%)
Dec 04, 2008 0.1139 0.1139 0.1092 0.1107 15,263,197 -0.00(-1.30%)
Dec 03, 2008 0.1110 0.1159 0.1040 0.1121 29,870,710 +0.00(+4.62%)
Dec 02, 2008 0.1034 0.1101 0.1028 0.1072 22,490,134 +0.00(+2.22%)
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.