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, 2009 0.2737 0.2737 0.2657 0.2668 16,586,955 +0.00(+0.32%)
Sep 29, 2009 0.2664 0.2668 0.2634 0.2660 10,719,292 -0.00(-0.64%)
Sep 28, 2009 0.2608 0.2681 0.2608 0.2677 14,696,042 +0.00(+1.72%)
Sep 25, 2009 0.2636 0.2649 0.2593 0.2632 21,597,854 -0.00(-0.16%)
Sep 24, 2009 0.2683 0.2696 0.2632 0.2636 21,384,944 -0.01(-1.91%)
Sep 23, 2009 0.2666 0.2700 0.2662 0.2688 18,134,082 +0.00(+0.16%)
Sep 22, 2009 0.2636 0.2688 0.2632 0.2683 17,786,230 +0.00(+1.85%)
Sep 21, 2009 0.2662 0.2679 0.2628 0.2634 20,884,934 -0.00(-1.66%)
Sep 18, 2009 0.2683 0.2705 0.2662 0.2679 18,648,068 -0.00(-0.32%)
Sep 17, 2009 0.2679 0.2709 0.2662 0.2688 32,908,912 +0.00(+1.13%)
Sep 16, 2009 0.2645 0.2675 0.2645 0.2658 18,142,972 +0.00(+0.65%)
Sep 15, 2009 0.2658 0.2670 0.2640 0.2640 23,112,816 -0.00(-0.64%)
Sep 14, 2009 0.2615 0.2658 0.2602 0.2658 21,838,340 +0.00(+1.31%)
Sep 11, 2009 0.2606 0.2623 0.2602 0.2623 18,417,426 +0.00(+0.82%)
Sep 10, 2009 0.2546 0.2606 0.2546 0.2602 15,806,906 +0.00(+1.51%)
Sep 09, 2009 0.2563 0.2593 0.2555 0.2563 20,923,264 +0.00(+0.00%)
Sep 08, 2009 0.2546 0.2567 0.2542 0.2563 20,805,984 +0.00(+0.67%)
Sep 04, 2009 0.2559 0.2559 0.2525 0.2546 16,793,908 +0.00(+0.51%)
Sep 03, 2009 0.2516 0.2546 0.2512 0.2533 14,801,379 +0.00(+0.85%)
Sep 02, 2009 0.2460 0.2525 0.2443 0.2512 21,564,142 +0.01(+2.09%)
Sep 01, 2009 0.2516 0.2516 0.2443 0.2460 26,288,766 -0.00(-1.71%)
Aug 31, 2009 0.2529 0.2542 0.2503 0.2503 15,088,969 -0.00(-0.68%)
Aug 28, 2009 0.2529 0.2559 0.2503 0.2520 18,784,946 -0.00(-0.68%)
Aug 27, 2009 0.2516 0.2559 0.2512 0.2537 14,266,420 +0.01(+3.68%)
Aug 26, 2009 0.2476 0.2476 0.2431 0.2447 20,691,894 +0.00(+0.00%)
Aug 25, 2009 0.2443 0.2452 0.2427 0.2447 19,394,902 +0.00(+0.85%)
Aug 24, 2009 0.2447 0.2456 0.2419 0.2427 17,311,724 -0.00(-0.51%)
Aug 21, 2009 0.2431 0.2460 0.2431 0.2439 18,738,896 +0.00(+0.00%)
Aug 20, 2009 0.2385 0.2439 0.2385 0.2439 16,478,565 +0.01(+2.43%)
Aug 19, 2009 0.2344 0.2385 0.2328 0.2381 12,626,076 +0.00(+0.52%)
Aug 18, 2009 0.2344 0.2377 0.2315 0.2369 18,589,632 +0.00(+1.42%)
Aug 17, 2009 0.2361 0.2361 0.2257 0.2336 44,743,008 -0.01(-2.25%)
Aug 14, 2009 0.2464 0.2468 0.2385 0.2390 28,798,274 -0.01(-3.02%)
Aug 13, 2009 0.2472 0.2472 0.2452 0.2464 15,832,235 -0.00(-0.17%)
Aug 12, 2009 0.2460 0.2481 0.2439 0.2468 15,445,612 +0.00(+0.34%)
Aug 11, 2009 0.2439 0.2476 0.2435 0.2460 25,364,408 +0.00(+0.68%)
Aug 10, 2009 0.2464 0.2481 0.2435 0.2443 17,099,910 -0.00(-0.50%)
Aug 07, 2009 0.2456 0.2476 0.2423 0.2456 24,023,710 +0.00(+0.00%)
Aug 06, 2009 0.2410 0.2472 0.2410 0.2456 25,684,006 +0.00(+1.89%)
Aug 05, 2009 0.2390 0.2419 0.2377 0.2410 16,009,340 +0.00(+1.22%)
Aug 04, 2009 0.2385 0.2398 0.2365 0.2381 18,341,244 -0.00(-0.52%)
Aug 03, 2009 0.2439 0.2439 0.2394 0.2394 19,135,944 -0.00(-0.86%)
Jul 31, 2009 0.2419 0.2423 0.2398 0.2414 21,157,104 -0.00(-0.17%)
Jul 30, 2009 0.2410 0.2439 0.2398 0.2419 23,343,976 +0.00(+0.17%)
Jul 29, 2009 0.2410 0.2439 0.2398 0.2414 30,793,600 -0.00(-0.76%)
Jul 28, 2009 0.2384 0.2433 0.2375 0.2433 18,701,702 +0.01(+2.78%)
Jul 27, 2009 0.2392 0.2425 0.2363 0.2367 23,033,402 -0.00(-1.20%)
Jul 24, 2009 0.2330 0.2396 0.2330 0.2396 20,044,778 +0.01(+2.28%)
Jul 23, 2009 0.2338 0.2355 0.2322 0.2343 23,111,580 +0.00(+0.53%)
Jul 22, 2009 0.2318 0.2330 0.2301 0.2330 21,296,366 +0.00(+0.35%)
Jul 21, 2009 0.2318 0.2326 0.2314 0.2322 17,674,916 +0.00(+0.36%)
Jul 20, 2009 0.2289 0.2318 0.2289 0.2314 17,757,500 +0.00(+0.90%)
Jul 17, 2009 0.2289 0.2297 0.2281 0.2293 9,253,912 +0.00(+0.00%)
Jul 16, 2009 0.2289 0.2301 0.2289 0.2293 10,210,865 -0.00(-0.18%)
Jul 15, 2009 0.2281 0.2301 0.2277 0.2297 21,311,744 +0.00(+0.90%)
Jul 14, 2009 0.2285 0.2285 0.2260 0.2277 17,172,754 +0.00(+0.73%)
Jul 13, 2009 0.2248 0.2260 0.2244 0.2260 23,046,006 +0.00(+1.85%)
Jul 10, 2009 0.2219 0.2228 0.2215 0.2219 11,755,069 -0.00(-0.37%)
Jul 09, 2009 0.2228 0.2228 0.2215 0.2228 11,051,267 +0.00(+0.18%)
Jul 08, 2009 0.2244 0.2244 0.2211 0.2223 18,217,982 +0.00(+0.37%)
Jul 07, 2009 0.2228 0.2236 0.2195 0.2215 13,916,989 +0.00(+0.00%)
Jul 06, 2009 0.2273 0.2275 0.2203 0.2215 24,226,934 -0.01(-3.06%)
Jul 02, 2009 0.2293 0.2293 0.2260 0.2285 9,445,527 -0.00(-0.36%)
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.