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, 2011 0.4592 0.4757 0.4433 0.4750 75,731,416 +0.01(+2.84%)
Sep 29, 2011 0.4785 0.4826 0.4605 0.4619 23,983,720 -0.01(-2.62%)
Sep 28, 2011 0.4874 0.4916 0.4743 0.4743 13,088,274 -0.01(-2.62%)
Sep 27, 2011 0.4857 0.4946 0.4850 0.4871 8,836,927 +0.00(+0.57%)
Sep 26, 2011 0.4891 0.4891 0.4740 0.4843 23,569,882 -0.00(-0.98%)
Sep 23, 2011 0.4878 0.4967 0.4864 0.4891 12,255,882 -0.00(-0.42%)
Sep 22, 2011 0.4974 0.5008 0.4905 0.4912 16,010,695 -0.02(-2.98%)
Sep 21, 2011 0.5097 0.5132 0.5063 0.5063 6,971,750 -0.00(-0.94%)
Sep 20, 2011 0.5152 0.5152 0.5092 0.5111 10,152,552 -0.00(-0.40%)
Sep 19, 2011 0.5083 0.5132 0.5049 0.5132 11,933,272 +0.00(+0.81%)
Sep 16, 2011 0.5063 0.5118 0.5056 0.5090 6,633,967 +0.00(+0.82%)
Sep 15, 2011 0.5070 0.5077 0.5008 0.5049 8,204,493 -0.00(-0.14%)
Sep 14, 2011 0.5097 0.5104 0.5008 0.5056 7,882,831 -0.00(-0.41%)
Sep 13, 2011 0.5090 0.5132 0.5042 0.5077 7,543,765 -0.00(-0.54%)
Sep 12, 2011 0.5090 0.5138 0.5035 0.5104 13,677,639 -0.00(-0.67%)
Sep 09, 2011 0.5090 0.5138 0.5090 0.5138 4,993,036 +0.00(+0.67%)
Sep 08, 2011 0.5118 0.5134 0.5090 0.5104 4,274,265 -0.00(-0.67%)
Sep 07, 2011 0.5138 0.5145 0.5111 0.5138 8,754,963 +0.00(+0.81%)
Sep 06, 2011 0.5111 0.5152 0.5083 0.5097 11,825,304 -0.01(-1.33%)
Sep 02, 2011 0.5166 0.5193 0.5125 0.5166 11,506,062 -0.00(-0.40%)
Sep 01, 2011 0.5228 0.5241 0.5166 0.5186 9,529,869 -0.00(-0.92%)
Aug 31, 2011 0.5234 0.5255 0.5186 0.5234 7,935,744 +0.00(+0.66%)
Aug 30, 2011 0.5228 0.5261 0.5180 0.5200 10,491,385 -0.00(-0.79%)
Aug 29, 2011 0.5221 0.5303 0.5186 0.5241 11,509,604 +0.01(+0.99%)
Aug 26, 2011 0.5108 0.5190 0.5101 0.5190 5,804,252 +0.01(+1.06%)
Aug 25, 2011 0.5128 0.5176 0.5067 0.5135 10,502,602 +0.00(+0.27%)
Aug 24, 2011 0.5135 0.5148 0.5067 0.5122 9,257,010 -0.00(-0.13%)
Aug 23, 2011 0.5046 0.5142 0.4992 0.5128 8,647,027 +0.01(+2.18%)
Aug 22, 2011 0.5128 0.5128 0.4978 0.5019 12,918,444 -0.00(-0.81%)
Aug 19, 2011 0.5074 0.5122 0.5040 0.5060 13,680,183 -0.00(-0.80%)
Aug 18, 2011 0.5060 0.5128 0.5019 0.5101 13,568,127 -0.01(-1.19%)
Aug 17, 2011 0.5176 0.5203 0.5122 0.5163 11,670,333 +0.00(+0.40%)
Aug 16, 2011 0.5210 0.5258 0.5108 0.5142 16,385,406 -0.01(-2.21%)
Aug 15, 2011 0.5244 0.5292 0.5203 0.5258 14,346,970 +0.01(+1.72%)
Aug 12, 2011 0.5081 0.5176 0.5074 0.5169 12,898,426 +0.01(+2.44%)
Aug 11, 2011 0.5081 0.5108 0.4992 0.5046 13,904,281 +0.00(+0.00%)
Aug 10, 2011 0.4876 0.5122 0.4876 0.5046 19,959,972 +0.01(+1.23%)
Aug 09, 2011 0.4848 0.4985 0.4712 0.4985 23,348,398 +0.03(+5.64%)
Aug 08, 2011 0.4705 0.4780 0.4664 0.4719 42,201,852 -0.02(-4.56%)
Aug 05, 2011 0.4999 0.5026 0.4671 0.4944 49,328,608 -0.00(-0.82%)
Aug 04, 2011 0.5238 0.5292 0.4985 0.4985 34,622,168 -0.03(-5.68%)
Aug 03, 2011 0.5231 0.5299 0.5183 0.5285 14,148,953 +0.00(+0.65%)
Aug 02, 2011 0.5265 0.5285 0.5244 0.5251 10,108,004 -0.00(-0.52%)
Aug 01, 2011 0.5265 0.5313 0.5224 0.5279 13,366,742 +0.01(+1.31%)
Jul 29, 2011 0.5231 0.5285 0.5149 0.5210 15,163,141 -0.01(-1.55%)
Jul 28, 2011 0.5224 0.5292 0.5224 0.5292 7,201,279 +0.00(+0.91%)
Jul 27, 2011 0.5292 0.5326 0.5244 0.5244 12,454,008 +0.01(+1.45%)
Jul 26, 2011 0.5129 0.5183 0.5129 0.5169 9,731,107 +0.00(+0.91%)
Jul 25, 2011 0.5183 0.5183 0.5123 0.5123 12,410,148 -0.01(-1.03%)
Jul 22, 2011 0.5174 0.5203 0.5169 0.5176 14,514,885 +0.00(+0.13%)
Jul 21, 2011 0.5136 0.5169 0.5123 0.5169 12,660,299 +0.01(+1.17%)
Jul 20, 2011 0.5136 0.5136 0.5090 0.5110 14,875,641 -0.00(-0.26%)
Jul 19, 2011 0.5043 0.5123 0.5043 0.5123 14,993,018 +0.01(+1.58%)
Jul 18, 2011 0.5129 0.5129 0.5023 0.5043 22,342,282 -0.00(-0.13%)
Jul 15, 2011 0.4977 0.5076 0.4948 0.5050 20,661,572 +0.01(+1.74%)
Jul 14, 2011 0.4983 0.4983 0.4937 0.4963 11,299,889 -0.00(-0.40%)
Jul 13, 2011 0.4937 0.4997 0.4935 0.4983 14,953,014 +0.01(+1.08%)
Jul 12, 2011 0.4890 0.4943 0.4870 0.4930 13,146,408 +0.00(+0.82%)
Jul 11, 2011 0.4930 0.4950 0.4864 0.4890 14,567,035 -0.01(-1.21%)
Jul 08, 2011 0.4930 0.4957 0.4904 0.4950 7,973,851 -0.00(-0.27%)
Jul 07, 2011 0.4884 0.4963 0.4877 0.4963 12,880,289 +0.01(+1.63%)
Jul 06, 2011 0.4870 0.4884 0.4830 0.4884 10,228,309 +0.00(+0.14%)
Jul 05, 2011 0.4830 0.4877 0.4824 0.4877 8,840,883 +0.00(+0.41%)
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.