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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 5.550 5.550 5.280 5.290 337,037 -0.01(-0.19%)
Aug 30, 2016 5.260 5.310 5.260 5.300 409,306 +0.02(+0.38%)
Aug 29, 2016 5.290 5.320 5.280 5.280 437,908 -0.01(-0.19%)
Aug 26, 2016 5.270 5.320 5.230 5.290 929,758 +0.06(+1.15%)
Aug 25, 2016 5.250 5.270 5.220 5.230 366,747 -0.03(-0.57%)
Aug 24, 2016 5.300 5.330 5.250 5.260 468,040 -0.03(-0.57%)
Aug 23, 2016 5.320 5.340 5.290 5.290 558,912 +0.00(+0.00%)
Aug 22, 2016 5.310 5.310 5.290 5.290 196,125 -0.02(-0.38%)
Aug 19, 2016 5.290 5.310 5.280 5.310 364,198 -0.01(-0.19%)
Aug 18, 2016 5.310 5.338 5.297 5.320 478,191 +0.03(+0.57%)
Aug 17, 2016 5.330 5.340 5.280 5.290 434,207 -0.02(-0.38%)
Aug 16, 2016 5.320 5.320 5.260 5.310 575,418 -0.01(-0.19%)
Aug 15, 2016 5.300 5.330 5.290 5.320 520,573 +0.03(+0.57%)
Aug 12, 2016 5.290 5.320 5.280 5.290 589,817 +0.01(+0.28%)
Aug 11, 2016 5.260 5.290 5.245 5.275 600,760 +0.04(+0.67%)
Aug 10, 2016 5.270 5.270 5.230 5.240 529,594 -0.01(-0.19%)
Aug 09, 2016 5.240 5.260 5.240 5.250 490,530 +0.00(+0.00%)
Aug 08, 2016 5.250 5.270 5.240 5.250 758,792 +0.02(+0.38%)
Aug 05, 2016 5.210 5.240 5.200 5.230 479,850 +0.00(+0.00%)
Aug 04, 2016 5.240 5.260 5.200 5.230 436,201 +0.02(+0.38%)
Aug 03, 2016 5.230 5.250 5.190 5.210 698,220 -0.01(-0.19%)
Aug 02, 2016 5.220 5.250 5.215 5.220 503,830 -0.01(-0.19%)
Aug 01, 2016 5.270 5.280 5.230 5.230 650,783 -0.01(-0.19%)
Jul 29, 2016 5.250 5.280 5.230 5.240 974,566 +0.01(+0.19%)
Jul 28, 2016 5.230 5.240 5.170 5.230 640,779 +0.01(+0.19%)
Jul 27, 2016 5.190 5.230 5.190 5.220 559,446 +0.03(+0.58%)
Jul 26, 2016 5.190 5.200 5.160 5.190 431,707 +0.00(+0.00%)
Jul 25, 2016 5.210 5.220 5.160 5.190 410,485 -0.03(-0.57%)
Jul 22, 2016 5.200 5.220 5.180 5.220 386,431 +0.02(+0.38%)
Jul 21, 2016 5.240 5.240 5.160 5.200 512,746 -0.03(-0.57%)
Jul 20, 2016 5.160 5.230 5.160 5.230 644,190 +0.06(+1.16%)
Jul 19, 2016 5.170 5.190 5.150 5.170 430,789 -0.05(-0.96%)
Jul 18, 2016 5.180 5.220 5.160 5.220 650,909 +0.04(+0.77%)
Jul 15, 2016 5.150 5.190 5.130 5.180 568,204 +0.00(+0.00%)
Jul 14, 2016 5.120 5.180 5.120 5.180 655,586 +0.06(+1.17%)
Jul 13, 2016 5.080 5.170 5.080 5.120 771,127 -0.05(-0.97%)
Jul 12, 2016 5.140 5.170 5.130 5.170 699,023 +0.03(+0.49%)
Jul 11, 2016 5.140 5.150 5.130 5.145 447,847 +0.00(+0.10%)
Jul 08, 2016 5.160 5.160 5.100 5.140 804,638 -0.02(-0.39%)
Jul 07, 2016 5.120 5.160 5.120 5.160 393,548 +0.05(+0.98%)
Jul 06, 2016 5.060 5.110 5.060 5.110 391,939 +0.05(+0.99%)
Jul 05, 2016 5.060 5.070 5.050 5.060 469,305 +0.01(+0.20%)
Jul 01, 2016 5.030 5.050 5.050 5.050 536,700 +0.04(+0.80%)
Jun 30, 2016 5.020 5.030 5.010 5.010 721,692 -0.01(-0.20%)
Jun 29, 2016 5.040 5.040 5.000 5.020 572,376 +0.01(+0.20%)
Jun 28, 2016 4.960 5.030 4.960 5.010 767,633 +0.06(+1.21%)
Jun 27, 2016 5.000 5.010 4.950 4.950 874,680 -0.02(-0.40%)
Jun 24, 2016 4.910 5.060 4.910 4.970 1,138,074 -0.08(-1.58%)
Jun 23, 2016 5.080 5.090 5.040 5.050 831,041 -0.01(-0.20%)
Jun 22, 2016 5.070 5.090 5.050 5.060 392,803 -0.01(-0.20%)
Jun 21, 2016 5.040 5.070 5.010 5.070 547,251 +0.02(+0.40%)
Jun 20, 2016 5.010 5.060 5.000 5.050 619,357 +0.07(+1.41%)
Jun 17, 2016 5.000 5.010 4.980 4.980 359,435 -0.02(-0.40%)
Jun 16, 2016 5.040 5.040 4.990 5.000 427,887 -0.07(-1.38%)
Jun 15, 2016 5.040 5.070 5.030 5.070 605,663 +0.04(+0.80%)
Jun 14, 2016 4.990 5.030 4.990 5.030 490,113 +0.03(+0.60%)
Jun 13, 2016 5.040 5.050 5.000 5.000 338,470 -0.05(-0.99%)
Jun 10, 2016 5.020 5.050 5.020 5.050 280,738 +0.02(+0.40%)
Jun 09, 2016 5.020 5.050 5.010 5.030 533,934 -0.01(-0.20%)
Jun 08, 2016 5.050 5.055 5.030 5.040 458,426 -0.01(-0.20%)
Jun 07, 2016 5.040 5.050 5.030 5.050 440,522 +0.02(+0.40%)
Jun 06, 2016 5.000 5.040 4.990 5.030 482,124 +0.04(+0.80%)
Jun 03, 2016 4.930 4.990 4.920 4.990 545,528 +0.03(+0.60%)
Jun 02, 2016 4.860 4.970 4.850 4.960 730,581 +0.09(+1.85%)
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.