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 )

2.620 -0.030 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2019 4.270 4.270 4.245 4.260 602,671 +0.01(+0.24%)
Feb 27, 2019 4.270 4.280 4.250 4.250 565,100 -0.03(-0.70%)
Feb 26, 2019 4.260 4.280 4.230 4.280 802,457 +0.04(+0.94%)
Feb 25, 2019 4.280 4.290 4.210 4.240 1,087,742 -0.03(-0.70%)
Feb 22, 2019 4.230 4.270 4.220 4.270 646,200 +0.04(+0.95%)
Feb 21, 2019 4.200 4.230 4.190 4.230 698,156 +0.02(+0.48%)
Feb 20, 2019 4.220 4.230 4.200 4.210 629,509 -0.02(-0.47%)
Feb 19, 2019 4.200 4.240 4.190 4.230 904,811 +0.03(+0.71%)
Feb 15, 2019 4.170 4.200 4.170 4.200 981,600 +0.04(+0.96%)
Feb 14, 2019 4.190 4.195 4.160 4.160 661,410 -0.02(-0.48%)
Feb 13, 2019 4.200 4.210 4.180 4.180 681,184 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 4.190 4.190 882,037 -0.12(-2.78%)
Feb 11, 2019 4.210 4.310 4.200 4.310 631,996 +0.09(+2.13%)
Feb 08, 2019 4.200 4.220 4.190 4.220 572,900 +0.01(+0.24%)
Feb 07, 2019 4.190 4.210 4.180 4.210 1,189,284 +0.03(+0.72%)
Feb 06, 2019 4.220 4.220 4.170 4.180 1,267,246 -0.03(-0.71%)
Feb 05, 2019 4.180 4.210 4.160 4.210 1,336,348 +0.04(+0.96%)
Feb 04, 2019 4.180 4.190 4.160 4.170 1,337,690 +0.02(+0.48%)
Feb 01, 2019 4.160 4.190 4.150 4.150 2,667,900 +0.02(+0.48%)
Jan 31, 2019 4.110 4.130 4.080 4.130 1,074,457 +0.06(+1.47%)
Jan 30, 2019 4.030 4.080 4.030 4.070 1,044,085 +0.06(+1.50%)
Jan 29, 2019 4.020 4.050 4.010 4.010 750,769 +0.00(+0.00%)
Jan 28, 2019 4.000 4.030 4.000 4.010 320,681 +0.00(+0.00%)
Jan 25, 2019 3.990 4.020 3.990 4.010 497,400 +0.04(+1.01%)
Jan 24, 2019 4.000 4.000 3.970 3.970 614,040 -0.02(-0.50%)
Jan 23, 2019 4.000 4.010 3.980 3.990 708,783 +0.00(+0.00%)
Jan 22, 2019 4.000 4.030 3.980 3.990 4,635,983 -0.04(-0.99%)
Jan 18, 2019 4.040 4.060 4.020 4.030 912,200 +0.01(+0.25%)
Jan 17, 2019 4.050 4.060 4.020 4.020 1,723,592 -0.04(-0.99%)
Jan 16, 2019 4.040 4.070 4.030 4.060 660,913 +0.01(+0.37%)
Jan 15, 2019 4.030 4.060 4.030 4.045 668,243 -0.00(-0.12%)
Jan 14, 2019 4.040 4.060 4.030 4.050 760,467 +0.01(+0.25%)
Jan 11, 2019 4.040 4.050 4.020 4.040 748,200 +0.01(+0.25%)
Jan 10, 2019 4.040 4.040 4.010 4.030 1,016,444 +0.02(+0.50%)
Jan 09, 2019 4.020 4.050 4.010 4.010 1,205,832 +0.00(+0.00%)
Jan 08, 2019 4.010 4.040 3.990 4.010 1,023,176 +0.00(+0.00%)
Jan 07, 2019 3.980 4.010 3.970 4.010 838,278 +0.06(+1.52%)
Jan 04, 2019 3.920 3.990 3.920 3.950 845,600 +0.03(+0.77%)
Jan 03, 2019 3.910 3.920 3.880 3.920 582,025 +0.01(+0.26%)
Jan 02, 2019 3.860 3.927 3.850 3.910 560,198 +0.04(+1.03%)
Dec 31, 2018 3.910 3.940 3.870 3.870 2,166,400 -0.04(-1.02%)
Dec 28, 2018 3.920 3.940 3.880 3.910 1,768,800 -0.05(-1.26%)
Dec 27, 2018 3.900 3.960 3.875 3.960 1,382,091 +0.05(+1.28%)
Dec 26, 2018 3.880 3.940 3.870 3.910 1,340,632 +0.05(+1.30%)
Dec 24, 2018 3.840 3.910 3.820 3.860 937,100 -0.02(-0.52%)
Dec 21, 2018 3.860 3.890 3.840 3.880 1,112,200 +0.01(+0.26%)
Dec 20, 2018 3.890 3.919 3.840 3.870 1,370,094 -0.06(-1.53%)
Dec 19, 2018 3.900 3.940 3.900 3.930 924,709 +0.02(+0.59%)
Dec 18, 2018 3.900 3.927 3.900 3.907 1,108,941 +0.01(+0.18%)
Dec 17, 2018 3.960 3.980 3.900 3.900 1,020,314 -0.10(-2.50%)
Dec 14, 2018 3.980 4.000 3.940 4.000 993,500 +0.00(+0.00%)
Dec 13, 2018 3.980 4.000 3.980 4.000 961,653 +0.00(+0.00%)
Dec 12, 2018 4.000 4.010 3.970 4.000 795,853 +0.01(+0.25%)
Dec 11, 2018 3.990 4.006 3.980 3.990 887,179 -0.00(-0.13%)
Dec 10, 2018 3.990 4.010 3.980 3.995 938,150 -0.02(-0.62%)
Dec 07, 2018 3.990 4.020 3.990 4.020 733,700 +0.03(+0.75%)
Dec 06, 2018 4.010 4.037 3.990 3.990 1,147,198 -0.06(-1.48%)
Dec 04, 2018 4.040 4.050 4.020 4.050 766,000 +0.01(+0.25%)
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.