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
Official Closing Price Updated: 6:30 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 30, 2010 6.820 6.850 6.790 6.830 453,486 -0.01(-0.15%)
Apr 29, 2010 6.820 6.850 6.800 6.840 653,716 +0.06(+0.88%)
Apr 28, 2010 6.750 6.810 6.750 6.780 697,647 +0.03(+0.44%)
Apr 27, 2010 6.830 6.860 6.750 6.750 710,087 -0.10(-1.46%)
Apr 26, 2010 6.800 6.900 6.800 6.850 1,031,977 +0.05(+0.74%)
Apr 23, 2010 6.700 6.820 6.700 6.800 543,284 +0.10(+1.42%)
Apr 22, 2010 6.680 6.750 6.680 6.705 701,889 +0.00(+0.07%)
Apr 21, 2010 6.780 6.800 6.700 6.700 802,713 -0.09(-1.33%)
Apr 20, 2010 6.730 6.830 6.730 6.790 661,717 +0.06(+0.89%)
Apr 19, 2010 6.670 6.760 6.660 6.730 670,762 +0.07(+1.05%)
Apr 16, 2010 6.730 6.740 6.660 6.660 501,851 -0.04(-0.60%)
Apr 15, 2010 6.660 6.740 6.650 6.700 606,099 +0.03(+0.45%)
Apr 14, 2010 6.690 6.700 6.640 6.670 554,978 +0.02(+0.30%)
Apr 13, 2010 6.640 6.700 6.610 6.650 745,566 +0.03(+0.45%)
Apr 12, 2010 6.610 6.670 6.600 6.620 614,879 +0.02(+0.30%)
Apr 09, 2010 6.580 6.620 6.560 6.600 371,778 -0.01(-0.15%)
Apr 08, 2010 6.510 6.620 6.510 6.610 443,489 +0.07(+1.07%)
Apr 07, 2010 6.590 6.610 6.530 6.540 616,750 -0.04(-0.61%)
Apr 06, 2010 6.540 6.611 6.540 6.580 767,650 +0.02(+0.30%)
Apr 05, 2010 6.540 6.580 6.520 6.560 502,588 +0.02(+0.31%)
Apr 01, 2010 6.550 6.540 6.540 6.540 480,300 +0.02(+0.31%)
Mar 31, 2010 6.520 6.560 6.520 6.520 392,634 -0.02(-0.31%)
Mar 30, 2010 6.530 6.570 6.520 6.540 429,511 +0.00(+0.00%)
Mar 29, 2010 6.530 6.550 6.500 6.540 528,085 +0.01(+0.15%)
Mar 26, 2010 6.520 6.550 6.489 6.530 644,173 +0.02(+0.31%)
Mar 25, 2010 6.550 6.600 6.500 6.510 693,607 +0.00(+0.04%)
Mar 24, 2010 6.590 6.620 6.460 6.508 1,649,341 -0.09(-1.40%)
Mar 23, 2010 6.580 6.650 6.570 6.600 1,013,626 +0.02(+0.30%)
Mar 22, 2010 6.540 6.620 6.540 6.580 572,026 +0.01(+0.15%)
Mar 19, 2010 6.620 6.630 6.560 6.570 686,596 -0.03(-0.45%)
Mar 18, 2010 6.590 6.600 6.560 6.600 554,759 +0.01(+0.15%)
Mar 17, 2010 6.600 6.600 6.552 6.590 653,014 -0.01(-0.15%)
Mar 16, 2010 6.520 6.600 6.500 6.600 525,844 +0.09(+1.38%)
Mar 15, 2010 6.514 6.530 6.490 6.510 898,856 +0.00(+0.00%)
Mar 12, 2010 6.550 6.580 6.510 6.510 614,725 +0.01(+0.15%)
Mar 11, 2010 6.520 6.570 6.500 6.500 368,296 -0.06(-0.91%)
Mar 10, 2010 6.530 6.560 6.510 6.560 522,462 +0.01(+0.15%)
Mar 09, 2010 6.480 6.550 6.470 6.550 673,351 +0.08(+1.24%)
Mar 08, 2010 6.500 6.510 6.450 6.470 693,289 -0.00(-0.06%)
Mar 05, 2010 6.480 6.550 6.447 6.474 1,136,879 +0.01(+0.22%)
Mar 04, 2010 6.460 6.460 6.410 6.460 459,177 +0.03(+0.47%)
Mar 03, 2010 6.420 6.480 6.400 6.430 757,788 +0.04(+0.63%)
Mar 02, 2010 6.370 6.410 6.370 6.390 529,425 +0.01(+0.16%)
Mar 01, 2010 6.400 6.430 6.370 6.380 705,499 -0.04(-0.62%)
Feb 26, 2010 6.380 6.430 6.340 6.420 541,373 +0.05(+0.78%)
Feb 25, 2010 6.280 6.380 6.280 6.370 584,383 +0.03(+0.44%)
Feb 24, 2010 6.350 6.362 6.310 6.342 595,373 +0.00(+0.03%)
Feb 23, 2010 6.390 6.400 6.320 6.340 798,420 -0.02(-0.31%)
Feb 22, 2010 6.390 6.430 6.330 6.360 715,333 -0.01(-0.16%)
Feb 19, 2010 6.350 6.390 6.320 6.370 596,074 +0.00(+0.00%)
Feb 18, 2010 6.360 6.420 6.350 6.370 460,655 -0.01(-0.16%)
Feb 17, 2010 6.440 6.440 6.350 6.380 531,963 -0.04(-0.62%)
Feb 16, 2010 6.370 6.450 6.290 6.420 827,041 +0.13(+2.07%)
Feb 12, 2010 6.250 6.290 6.290 6.290 612,700 +0.06(+0.96%)
Feb 11, 2010 6.150 6.290 6.150 6.230 711,025 +0.06(+0.97%)
Feb 10, 2010 6.200 6.260 6.150 6.170 1,162,788 -0.09(-1.44%)
Feb 09, 2010 6.050 6.270 6.030 6.260 1,548,425 +0.25(+4.16%)
Feb 08, 2010 6.090 6.150 6.010 6.010 1,180,737 -0.04(-0.66%)
Feb 05, 2010 6.220 6.220 5.880 6.050 3,497,463 -0.13(-2.10%)
Feb 04, 2010 6.270 6.370 6.180 6.180 1,052,023 -0.14(-2.22%)
Feb 03, 2010 6.360 6.420 6.320 6.320 567,514 -0.03(-0.47%)
Feb 02, 2010 6.330 6.390 6.260 6.350 699,549 +0.07(+1.11%)
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.