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 (%)
Feb 28, 2022 6.293 6.311 5.994 6.152 935,097 -0.09(-1.41%)
Feb 25, 2022 6.276 6.309 6.205 6.241 651,288 -0.02(-0.28%)
Feb 24, 2022 6.188 6.311 6.117 6.258 697,356 -0.02(-0.28%)
Feb 23, 2022 6.364 6.364 6.223 6.276 741,802 -0.05(-0.84%)
Feb 22, 2022 6.364 6.382 6.293 6.329 430,012 -0.05(-0.83%)
Feb 18, 2022 6.382 0 +0.26(+4.26%)
Feb 17, 2022 6.154 6.154 6.087 6.121 361,388 -0.05(-0.82%)
Feb 16, 2022 6.154 6.171 6.121 6.171 269,885 +0.02(+0.27%)
Feb 15, 2022 6.121 6.171 6.121 6.154 453,154 +0.05(+0.83%)
Feb 14, 2022 6.087 6.154 6.037 6.104 637,233 -0.02(-0.27%)
Feb 11, 2022 6.188 6.188 6.087 6.121 658,449 -0.07(-1.09%)
Feb 10, 2022 6.255 6.255 5.969 6.188 443,353 -0.08(-1.34%)
Feb 09, 2022 6.205 6.289 6.174 6.272 582,940 +0.10(+1.63%)
Feb 08, 2022 6.188 6.222 6.137 6.171 359,838 -0.02(-0.27%)
Feb 07, 2022 6.104 6.188 6.104 6.188 398,830 +0.07(+1.10%)
Feb 04, 2022 6.205 6.205 6.070 6.121 468,923 -0.03(-0.55%)
Feb 03, 2022 6.222 6.154 254,253 -0.08(-1.35%)
Feb 02, 2022 6.188 6.289 6.188 6.238 379,447 -0.02(-0.27%)
Feb 01, 2022 6.205 6.289 6.154 6.255 474,510 +0.07(+1.09%)
Jan 31, 2022 6.137 6.188 6.104 6.188 576,024 +0.05(+0.82%)
Jan 28, 2022 6.205 6.205 6.121 6.137 299,830 -0.03(-0.54%)
Jan 27, 2022 6.137 6.205 6.107 6.171 479,262 +0.03(+0.55%)
Jan 26, 2022 6.154 6.171 5.902 6.137 456,823 +0.03(+0.55%)
Jan 25, 2022 6.003 6.154 5.986 6.104 801,612 +0.07(+1.11%)
Jan 24, 2022 6.104 6.154 6.003 6.037 1,681,612 -0.12(-1.91%)
Jan 21, 2022 6.255 6.322 6.154 6.154 2,890,561 +0.15(+2.46%)
Jan 20, 2022 5.990 6.103 5.990 6.006 734,433 +0.02(+0.27%)
Jan 19, 2022 6.119 6.119 5.958 5.990 1,651,767 -0.11(-1.84%)
Jan 18, 2022 6.135 6.135 6.055 6.103 1,044,346 -0.03(-0.52%)
Jan 14, 2022 6.135 0 -0.02(-0.26%)
Jan 13, 2022 6.199 6.207 6.103 6.151 1,187,673 -0.06(-1.03%)
Jan 12, 2022 6.215 6.247 6.151 6.215 1,462,598 +0.05(+0.78%)
Jan 11, 2022 6.183 6.215 6.151 6.167 410,472 +0.03(+0.52%)
Jan 10, 2022 6.199 6.199 6.103 6.135 653,219 -0.06(-1.04%)
Jan 07, 2022 6.135 6.215 6.135 6.199 503,983 +0.06(+1.05%)
Jan 06, 2022 6.167 6.199 6.119 6.135 481,855 +0.00(+0.00%)
Jan 05, 2022 6.231 6.247 6.135 6.135 654,693 -0.08(-1.29%)
Jan 04, 2022 6.215 6.247 6.191 6.215 585,757 +0.05(+0.78%)
Jan 03, 2022 6.151 6.231 6.151 6.167 666,502 +0.03(+0.52%)
Dec 31, 2021 6.183 6.263 6.087 6.135 2,177,049 -0.08(-1.29%)
Dec 30, 2021 6.247 6.279 6.199 6.215 650,699 -0.03(-0.51%)
Dec 29, 2021 6.279 6.280 6.215 6.247 580,286 +0.24(+3.96%)
Dec 28, 2021 6.086 6.102 6.010 6.010 363,846 -0.08(-1.26%)
Dec 27, 2021 6.071 6.109 6.040 6.086 453,534 +0.03(+0.51%)
Dec 23, 2021 6.040 6.102 6.010 6.056 584,356 +0.02(+0.25%)
Dec 22, 2021 5.994 6.040 5.979 6.040 494,333 +0.06(+1.03%)
Dec 21, 2021 5.994 6.025 5.963 5.979 453,384 +0.02(+0.26%)
Dec 20, 2021 5.963 5.992 5.933 5.963 566,885 -0.06(-1.02%)
Dec 17, 2021 6.025 6.025 5.948 6.025 487,424 -0.02(-0.25%)
Dec 16, 2021 6.010 6.056 5.979 6.040 385,960 +0.05(+0.77%)
Dec 15, 2021 6.010 6.086 5.979 5.994 653,062 +0.00(+0.00%)
Dec 14, 2021 5.902 6.010 5.902 5.994 743,202 +0.08(+1.30%)
Dec 13, 2021 6.040 6.071 5.902 5.917 964,459 -0.11(-1.79%)
Dec 10, 2021 6.056 6.117 5.963 6.025 571,111 -0.05(-0.76%)
Dec 09, 2021 5.994 6.071 5.988 6.071 423,912 +0.09(+1.54%)
Dec 08, 2021 6.102 6.102 5.933 5.979 2,454,615 -0.09(-1.52%)
Dec 07, 2021 6.194 6.240 6.056 6.071 1,243,224 -0.06(-1.00%)
Dec 06, 2021 6.148 6.163 6.133 6.133 362,150 +0.00(+0.00%)
Dec 03, 2021 6.194 6.209 6.117 6.133 444,508 +0.00(+0.00%)
Dec 02, 2021 6.117 6.179 6.117 6.133 399,490 +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.