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 )

2.650 +0.010 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jun 29, 2012 7.690 7.690 7.620 7.640 567,784 -0.01(-0.13%)
Jun 28, 2012 7.650 7.690 7.580 7.650 318,066 +0.01(+0.13%)
Jun 27, 2012 7.620 7.650 7.610 7.640 501,610 +0.01(+0.13%)
Jun 26, 2012 7.540 7.630 7.540 7.630 369,584 +0.10(+1.33%)
Jun 25, 2012 7.510 7.540 7.500 7.530 462,387 +0.02(+0.27%)
Jun 22, 2012 7.540 7.579 7.510 7.510 493,795 -0.02(-0.27%)
Jun 21, 2012 7.630 7.650 7.510 7.530 507,999 -0.09(-1.18%)
Jun 20, 2012 7.620 7.640 7.578 7.620 507,248 +0.01(+0.13%)
Jun 19, 2012 7.630 7.640 7.570 7.610 533,619 +0.01(+0.13%)
Jun 18, 2012 7.630 7.640 7.530 7.600 511,342 +0.08(+1.06%)
Jun 15, 2012 7.520 7.600 7.510 7.520 549,755 +0.04(+0.53%)
Jun 14, 2012 7.500 7.560 7.440 7.480 387,949 -0.02(-0.27%)
Jun 13, 2012 7.570 7.570 7.440 7.500 368,878 +0.00(+0.00%)
Jun 12, 2012 7.450 7.500 7.440 7.500 389,996 +0.08(+1.08%)
Jun 11, 2012 7.480 7.500 7.420 7.420 417,279 -0.04(-0.54%)
Jun 08, 2012 7.440 7.460 7.400 7.460 386,309 +0.04(+0.54%)
Jun 07, 2012 7.420 7.450 7.400 7.420 391,403 +0.04(+0.54%)
Jun 06, 2012 7.330 7.420 7.320 7.380 542,655 +0.09(+1.23%)
Jun 05, 2012 7.240 7.290 7.240 7.290 385,789 +0.05(+0.69%)
Jun 04, 2012 7.370 7.370 7.160 7.240 1,097,576 -0.11(-1.50%)
Jun 01, 2012 7.290 7.358 7.290 7.350 541,900 +0.01(+0.14%)
May 31, 2012 7.350 7.370 7.340 7.340 336,349 -0.01(-0.14%)
May 30, 2012 7.370 7.380 7.350 7.350 419,010 -0.03(-0.41%)
May 29, 2012 7.390 7.390 7.360 7.380 503,079 -0.02(-0.27%)
May 25, 2012 7.410 7.450 7.400 7.400 398,412 -0.02(-0.27%)
May 24, 2012 7.480 7.480 7.390 7.420 656,975 -0.03(-0.40%)
May 23, 2012 7.390 7.450 7.380 7.450 801,343 +0.03(+0.40%)
May 22, 2012 7.410 7.440 7.400 7.420 467,378 +0.03(+0.41%)
May 21, 2012 7.430 7.450 7.365 7.390 732,989 -0.01(-0.14%)
May 18, 2012 7.410 7.430 7.360 7.400 665,269 +0.00(+0.00%)
May 17, 2012 7.400 7.440 7.390 7.400 846,075 +0.00(+0.00%)
May 16, 2012 7.430 7.500 7.400 7.400 673,257 +0.00(+0.00%)
May 15, 2012 7.420 7.450 7.400 7.400 652,512 -0.02(-0.27%)
May 14, 2012 7.510 7.510 7.420 7.420 563,870 -0.10(-1.33%)
May 11, 2012 7.510 7.570 7.480 7.520 643,885 +0.01(+0.13%)
May 10, 2012 7.480 7.530 7.480 7.510 334,064 +0.05(+0.67%)
May 09, 2012 7.460 7.490 7.420 7.460 400,854 -0.03(-0.40%)
May 08, 2012 7.480 7.500 7.420 7.490 557,251 +0.01(+0.13%)
May 07, 2012 7.410 7.510 7.400 7.480 418,926 +0.07(+0.94%)
May 04, 2012 7.540 7.580 7.360 7.410 1,212,974 -0.14(-1.85%)
May 03, 2012 7.620 7.650 7.550 7.550 329,782 -0.07(-0.92%)
May 02, 2012 7.560 7.620 7.540 7.620 665,335 +0.05(+0.66%)
May 01, 2012 7.580 7.609 7.530 7.570 454,835 +0.01(+0.13%)
Apr 30, 2012 7.600 7.620 7.550 7.560 368,017 -0.06(-0.79%)
Apr 27, 2012 7.530 7.620 7.500 7.620 430,133 +0.12(+1.60%)
Apr 26, 2012 7.600 7.640 7.500 7.500 536,973 -0.14(-1.83%)
Apr 25, 2012 7.560 7.650 7.550 7.640 568,214 +0.09(+1.19%)
Apr 24, 2012 7.540 7.570 7.520 7.550 467,206 +0.03(+0.40%)
Apr 23, 2012 7.460 7.520 7.460 7.520 479,294 +0.00(+0.00%)
Apr 20, 2012 7.530 7.540 7.480 7.520 433,875 +0.03(+0.40%)
Apr 19, 2012 7.470 7.500 7.410 7.490 953,525 +0.01(+0.13%)
Apr 18, 2012 7.390 7.490 7.390 7.480 980,621 +0.09(+1.22%)
Apr 17, 2012 7.360 7.410 7.330 7.390 470,202 +0.04(+0.54%)
Apr 16, 2012 7.370 7.380 7.310 7.350 646,853 +0.03(+0.41%)
Apr 13, 2012 7.320 7.350 7.310 7.320 821,006 +0.02(+0.27%)
Apr 12, 2012 7.260 7.350 7.250 7.300 648,100 +0.04(+0.55%)
Apr 11, 2012 7.240 7.300 7.240 7.260 413,336 +0.02(+0.28%)
Apr 10, 2012 7.270 7.300 7.240 7.240 506,986 -0.04(-0.55%)
Apr 09, 2012 7.220 7.290 7.200 7.280 460,113 +0.03(+0.41%)
Apr 05, 2012 7.290 7.300 7.210 7.250 724,239 +0.00(+0.00%)
Apr 04, 2012 7.250 7.300 7.230 7.250 701,106 -0.04(-0.55%)
Apr 03, 2012 7.380 7.380 7.290 7.290 517,807 -0.11(-1.49%)
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.