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:

abrdn Asia-Pacific Income Fund, Inc (NY: FAX )

16.40 -0.07 (-0.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 0.1530 0.1538 0.1520 0.1530 19,507,096 +0.00(+0.16%)
Sep 29, 2004 0.1540 0.1540 0.1520 0.1528 14,282,125 -0.00(-0.32%)
Sep 28, 2004 0.1543 0.1545 0.1525 0.1533 20,682,514 -0.00(-0.48%)
Sep 27, 2004 0.1533 0.1540 0.1518 0.1540 24,848,804 +0.00(+0.81%)
Sep 24, 2004 0.1530 0.1540 0.1525 0.1528 14,809,453 +0.00(+0.33%)
Sep 23, 2004 0.1525 0.1538 0.1518 0.1523 21,109,206 +0.00(+0.16%)
Sep 22, 2004 0.1510 0.1523 0.1510 0.1520 18,154,562 +0.00(+0.66%)
Sep 21, 2004 0.1518 0.1518 0.1505 0.1510 14,881,910 +0.00(+0.00%)
Sep 20, 2004 0.1515 0.1518 0.1508 0.1510 13,501,197 -0.00(-0.49%)
Sep 17, 2004 0.1515 0.1518 0.1508 0.1518 11,395,912 +0.00(+0.16%)
Sep 16, 2004 0.1505 0.1525 0.1503 0.1515 19,949,890 +0.00(+0.66%)
Sep 15, 2004 0.1508 0.1513 0.1498 0.1505 13,155,012 +0.00(+0.00%)
Sep 14, 2004 0.1491 0.1515 0.1491 0.1505 20,372,558 +0.00(+0.66%)
Sep 13, 2004 0.1491 0.1495 0.1483 0.1495 15,360,933 +0.00(+0.50%)
Sep 10, 2004 0.1481 0.1495 0.1481 0.1488 14,495,471 +0.00(+0.67%)
Sep 09, 2004 0.1486 0.1486 0.1476 0.1478 18,106,256 -0.00(-0.50%)
Sep 08, 2004 0.1486 0.1491 0.1481 0.1486 16,258,597 -0.00(-0.17%)
Sep 07, 2004 0.1481 0.1491 0.1476 0.1488 21,511,746 +0.00(+0.84%)
Sep 03, 2004 0.1481 0.1483 0.1466 0.1476 20,505,396 +0.00(+0.00%)
Sep 02, 2004 0.1495 0.1495 0.1471 0.1476 17,659,436 -0.00(-0.83%)
Sep 01, 2004 0.1491 0.1495 0.1481 0.1488 16,636,985 -0.00(-0.66%)
Aug 31, 2004 0.1486 0.1500 0.1486 0.1498 18,194,816 +0.00(+0.50%)
Aug 30, 2004 0.1493 0.1500 0.1488 0.1491 17,035,500 -0.00(-0.33%)
Aug 27, 2004 0.1498 0.1505 0.1495 0.1495 13,138,911 -0.00(-0.99%)
Aug 26, 2004 0.1508 0.1515 0.1503 0.1510 14,543,776 +0.00(+0.00%)
Aug 25, 2004 0.1493 0.1515 0.1493 0.1510 14,793,351 +0.00(+0.66%)
Aug 24, 2004 0.1510 0.1513 0.1491 0.1500 19,680,188 -0.00(-0.98%)
Aug 23, 2004 0.1520 0.1528 0.1513 0.1515 16,000,971 -0.00(-0.33%)
Aug 20, 2004 0.1523 0.1538 0.1518 0.1520 15,666,863 -0.00(-0.49%)
Aug 19, 2004 0.1513 0.1528 0.1503 0.1528 15,586,355 +0.00(+0.99%)
Aug 18, 2004 0.1498 0.1518 0.1495 0.1513 15,980,844 +0.00(+0.49%)
Aug 17, 2004 0.1500 0.1513 0.1498 0.1505 13,807,128 -0.00(-0.16%)
Aug 16, 2004 0.1505 0.1515 0.1493 0.1508 20,461,116 +0.00(+0.33%)
Aug 13, 2004 0.1491 0.1503 0.1488 0.1503 11,959,468 +0.00(+1.00%)
Aug 12, 2004 0.1476 0.1491 0.1476 0.1488 20,988,444 -0.00(-0.17%)
Aug 11, 2004 0.1495 0.1503 0.1486 0.1491 15,775,549 -0.00(-0.99%)
Aug 10, 2004 0.1495 0.1513 0.1495 0.1505 19,881,458 +0.00(+0.50%)
Aug 09, 2004 0.1495 0.1503 0.1491 0.1498 22,646,910 +0.00(+0.50%)
Aug 06, 2004 0.1481 0.1491 0.1481 0.1491 32,959,988 +0.00(+1.35%)
Aug 05, 2004 0.1466 0.1473 0.1463 0.1471 13,070,479 +0.00(+0.17%)
Aug 04, 2004 0.1468 0.1476 0.1463 0.1468 12,635,736 -0.00(-0.34%)
Aug 03, 2004 0.1458 0.1476 0.1456 0.1473 12,659,888 +0.00(+0.85%)
Aug 02, 2004 0.1456 0.1463 0.1453 0.1461 11,560,953 +0.00(+0.17%)
Jul 30, 2004 0.1443 0.1461 0.1441 0.1458 11,190,616 +0.00(+1.38%)
Jul 29, 2004 0.1987 0.1987 0.1421 0.1438 14,946,316 -0.00(-0.17%)
Jul 28, 2004 0.1433 0.1441 0.1421 0.1441 15,622,584 -0.00(-0.34%)
Jul 27, 2004 0.1453 0.1466 0.1438 0.1446 24,804,524 -0.00(-0.17%)
Jul 26, 2004 0.1431 0.1448 0.1418 0.1448 18,854,982 +0.00(+1.22%)
Jul 23, 2004 0.1438 0.1446 0.1423 0.1431 28,387,132 -0.00(-1.54%)
Jul 22, 2004 0.1478 0.1483 0.1453 0.1453 20,746,920 -0.00(-1.35%)
Jul 21, 2004 0.1483 0.1486 0.1468 0.1473 18,810,702 -0.00(-1.17%)
Jul 20, 2004 0.1498 0.1500 0.1486 0.1491 22,039,074 +0.00(+0.00%)
Jul 19, 2004 0.1500 0.1503 0.1486 0.1491 23,456,016 -0.00(-0.50%)
Jul 16, 2004 0.1498 0.1503 0.1491 0.1498 21,531,874 +0.00(+0.67%)
Jul 15, 2004 0.1488 0.1491 0.1476 0.1488 17,196,516 +0.00(+0.17%)
Jul 14, 2004 0.1471 0.1486 0.1466 0.1486 11,983,621 +0.00(+1.01%)
Jul 13, 2004 0.1481 0.1481 0.1456 0.1471 16,669,188 -0.00(-0.84%)
Jul 12, 2004 0.1486 0.1491 0.1478 0.1483 16,580,629 +0.00(+0.00%)
Jul 09, 2004 0.1491 0.1495 0.1481 0.1483 24,744,144 -0.00(-0.50%)
Jul 08, 2004 0.1483 0.1493 0.1478 0.1491 33,849,604 +0.00(+0.33%)
Jul 07, 2004 0.1461 0.1486 0.1456 0.1486 32,996,216 +0.00(+2.57%)
Jul 06, 2004 0.1446 0.1453 0.1443 0.1448 22,779,748 +0.00(+0.34%)
Jul 02, 2004 0.1441 0.1453 0.1438 0.1443 23,778,048 +0.00(+0.87%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.