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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 28, 2006 5.980 6.050 5.970 6.030 483,500 +0.04(+0.67%)
Apr 27, 2006 5.980 6.010 5.960 5.990 389,300 +0.01(+0.17%)
Apr 26, 2006 5.960 5.980 5.930 5.980 432,900 +0.01(+0.17%)
Apr 25, 2006 6.000 6.010 5.950 5.970 408,600 -0.03(-0.50%)
Apr 24, 2006 5.960 6.000 5.960 6.000 465,500 +0.03(+0.50%)
Apr 21, 2006 5.980 5.990 5.950 5.970 764,200 -0.01(-0.17%)
Apr 20, 2006 5.970 6.010 5.950 5.980 428,900 +0.02(+0.34%)
Apr 19, 2006 6.000 6.010 5.950 5.960 637,100 -0.05(-0.83%)
Apr 18, 2006 5.940 6.030 5.930 6.010 593,800 +0.06(+1.01%)
Apr 17, 2006 6.000 6.020 5.900 5.950 476,000 -0.06(-1.00%)
Apr 13, 2006 5.910 6.030 5.860 6.010 889,000 +0.10(+1.69%)
Apr 12, 2006 5.910 5.930 5.870 5.910 362,900 +0.02(+0.34%)
Apr 11, 2006 5.840 5.900 5.840 5.890 511,700 +0.03(+0.51%)
Apr 10, 2006 5.910 5.930 5.820 5.860 1,037,500 -0.08(-1.35%)
Apr 07, 2006 6.020 6.030 5.900 5.940 552,600 -0.10(-1.66%)
Apr 06, 2006 5.990 6.040 5.970 6.040 650,900 +0.05(+0.83%)
Apr 05, 2006 5.950 5.990 5.950 5.990 431,300 +0.03(+0.50%)
Apr 04, 2006 5.950 5.980 5.910 5.960 545,100 +0.03(+0.51%)
Apr 03, 2006 5.940 5.950 5.900 5.930 379,400 -0.01(-0.17%)
Mar 31, 2006 5.960 6.040 5.900 5.940 467,300 -0.05(-0.83%)
Mar 30, 2006 5.950 6.000 5.940 5.990 497,000 +0.05(+0.84%)
Mar 29, 2006 5.980 6.030 5.890 5.940 949,200 -0.03(-0.50%)
Mar 28, 2006 6.060 6.070 5.960 5.970 818,400 -0.08(-1.32%)
Mar 27, 2006 6.100 6.100 6.030 6.050 369,400 -0.03(-0.49%)
Mar 24, 2006 6.070 6.110 6.060 6.080 444,400 -0.01(-0.16%)
Mar 23, 2006 6.060 6.100 6.050 6.090 319,600 +0.01(+0.16%)
Mar 22, 2006 6.060 6.080 6.040 6.080 378,400 +0.02(+0.33%)
Mar 21, 2006 6.100 6.120 5.990 6.060 904,400 -0.03(-0.49%)
Mar 20, 2006 6.050 6.250 6.050 6.090 534,400 +0.02(+0.33%)
Mar 17, 2006 6.070 6.070 6.040 6.070 402,400 +0.00(+0.00%)
Mar 16, 2006 6.070 6.100 6.050 6.070 379,700 +0.00(+0.00%)
Mar 15, 2006 6.070 6.090 6.040 6.070 338,500 -0.02(-0.33%)
Mar 14, 2006 6.070 6.100 6.040 6.090 371,300 +0.04(+0.66%)
Mar 13, 2006 6.090 6.150 6.030 6.050 478,600 -0.05(-0.82%)
Mar 10, 2006 6.110 6.120 6.050 6.100 616,300 -0.02(-0.33%)
Mar 09, 2006 5.980 6.130 5.940 6.120 866,300 +0.14(+2.34%)
Mar 08, 2006 5.960 6.010 5.600 5.980 1,391,800 -0.05(-0.83%)
Mar 07, 2006 6.110 6.110 6.020 6.030 698,100 -0.08(-1.31%)
Mar 06, 2006 6.140 6.150 6.100 6.110 365,400 -0.03(-0.49%)
Mar 03, 2006 6.180 6.250 6.120 6.140 534,000 -0.08(-1.29%)
Mar 02, 2006 6.190 6.240 6.190 6.220 598,200 +0.01(+0.16%)
Mar 01, 2006 6.160 6.230 6.150 6.210 549,800 +0.06(+0.98%)
Feb 28, 2006 6.110 6.150 6.110 6.150 330,700 +0.04(+0.65%)
Feb 27, 2006 6.140 6.150 6.100 6.110 445,700 -0.03(-0.49%)
Feb 24, 2006 6.180 6.180 6.100 6.140 530,700 -0.04(-0.65%)
Feb 23, 2006 6.160 6.180 6.150 6.180 239,200 +0.01(+0.16%)
Feb 22, 2006 6.200 6.210 6.140 6.170 402,600 -0.02(-0.32%)
Feb 21, 2006 6.180 6.200 6.160 6.190 348,600 +0.01(+0.16%)
Feb 17, 2006 6.160 6.190 6.140 6.180 254,100 +0.04(+0.65%)
Feb 16, 2006 6.160 6.180 6.110 6.140 358,800 -0.03(-0.49%)
Feb 15, 2006 6.190 6.190 6.100 6.170 569,500 +0.01(+0.16%)
Feb 14, 2006 6.120 6.190 6.120 6.160 621,800 +0.03(+0.49%)
Feb 13, 2006 6.170 6.220 6.070 6.130 594,200 -0.05(-0.81%)
Feb 10, 2006 6.210 6.210 6.160 6.180 517,900 +0.02(+0.32%)
Feb 09, 2006 6.100 6.180 6.100 6.160 729,800 +0.06(+0.98%)
Feb 08, 2006 6.140 6.140 6.070 6.100 392,000 -0.04(-0.65%)
Feb 07, 2006 6.140 6.170 6.130 6.140 306,200 +0.00(+0.00%)
Feb 06, 2006 6.160 6.160 6.090 6.140 391,500 -0.03(-0.49%)
Feb 03, 2006 6.150 6.180 6.010 6.170 536,200 +0.02(+0.33%)
Feb 02, 2006 6.200 6.210 6.120 6.150 383,200 -0.05(-0.81%)
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.