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 )

16.40 -0.07 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2014 5.850 5.900 5.830 5.900 1,123,298 +0.09(+1.55%)
Sep 29, 2014 5.870 5.870 5.810 5.810 552,148 -0.06(-1.02%)
Sep 26, 2014 5.920 5.920 5.860 5.870 525,582 -0.02(-0.34%)
Sep 25, 2014 5.910 5.910 5.870 5.890 639,989 -0.03(-0.51%)
Sep 24, 2014 5.900 5.930 5.900 5.920 713,993 +0.02(+0.34%)
Sep 23, 2014 5.830 5.900 5.810 5.900 764,711 +0.03(+0.51%)
Sep 22, 2014 6.000 6.000 5.850 5.870 816,922 -0.03(-0.51%)
Sep 19, 2014 5.920 5.940 5.890 5.900 860,839 -0.04(-0.67%)
Sep 18, 2014 5.940 5.950 5.930 5.940 468,697 -0.02(-0.34%)
Sep 17, 2014 6.000 6.000 5.958 5.960 572,499 -0.04(-0.67%)
Sep 16, 2014 5.950 6.000 5.950 6.000 661,025 +0.05(+0.84%)
Sep 15, 2014 6.180 6.180 5.950 5.950 801,923 +0.00(+0.00%)
Sep 12, 2014 6.000 6.010 5.950 5.950 1,073,625 -0.06(-1.00%)
Sep 11, 2014 6.020 6.030 6.000 6.010 623,003 -0.02(-0.33%)
Sep 10, 2014 6.060 6.070 6.030 6.030 606,831 -0.04(-0.66%)
Sep 09, 2014 6.090 6.110 6.060 6.070 636,882 -0.04(-0.65%)
Sep 08, 2014 6.120 6.140 6.100 6.110 589,398 -0.02(-0.33%)
Sep 05, 2014 6.120 6.140 6.119 6.130 369,453 +0.01(+0.16%)
Sep 04, 2014 6.160 6.190 6.110 6.120 600,422 -0.01(-0.16%)
Sep 03, 2014 6.150 6.150 6.100 6.130 772,653 +0.01(+0.16%)
Sep 02, 2014 6.080 6.140 6.110 6.120 481,435 +0.01(+0.16%)
Aug 29, 2014 6.150 6.110 6.110 6.110 769,200 -0.02(-0.33%)
Aug 28, 2014 6.110 6.130 6.100 6.130 471,125 +0.00(+0.00%)
Aug 27, 2014 6.100 6.130 6.100 6.130 436,830 +0.02(+0.33%)
Aug 26, 2014 6.090 6.120 6.080 6.110 570,048 +0.00(+0.00%)
Aug 25, 2014 6.100 6.115 6.090 6.110 708,018 +0.00(+0.00%)
Aug 22, 2014 6.100 6.110 6.095 6.110 308,940 +0.00(+0.00%)
Aug 21, 2014 6.090 6.120 6.080 6.110 445,973 +0.02(+0.33%)
Aug 20, 2014 6.080 6.100 6.070 6.090 454,956 -0.02(-0.33%)
Aug 19, 2014 6.100 6.120 6.090 6.110 1,476,935 +0.00(+0.00%)
Aug 18, 2014 6.110 6.110 6.090 6.110 815,996 +0.00(+0.00%)
Aug 15, 2014 6.110 6.130 6.090 6.110 1,049,477 +0.01(+0.16%)
Aug 14, 2014 6.110 6.130 6.090 6.100 566,929 +0.00(+0.00%)
Aug 13, 2014 6.100 6.113 6.090 6.100 583,676 -0.01(-0.16%)
Aug 12, 2014 6.110 6.112 6.090 6.110 450,893 -0.01(-0.16%)
Aug 11, 2014 6.100 6.130 6.090 6.120 409,315 +0.02(+0.33%)
Aug 08, 2014 6.090 6.110 6.060 6.100 595,513 +0.03(+0.49%)
Aug 07, 2014 6.100 6.100 6.060 6.070 708,627 -0.03(-0.49%)
Aug 06, 2014 6.100 6.110 6.060 6.100 1,061,247 +0.00(+0.00%)
Aug 05, 2014 6.070 6.100 6.070 6.100 467,023 +0.02(+0.33%)
Aug 04, 2014 6.070 6.100 6.070 6.080 393,246 +0.00(+0.00%)
Aug 01, 2014 6.090 6.140 6.070 6.080 877,164 -0.02(-0.33%)
Jul 31, 2014 6.230 6.232 6.100 6.100 931,573 -0.15(-2.40%)
Jul 30, 2014 6.300 6.300 6.220 6.250 457,681 -0.04(-0.64%)
Jul 29, 2014 6.290 6.310 6.290 6.290 430,779 +0.01(+0.16%)
Jul 28, 2014 6.290 6.290 6.260 6.280 356,291 +0.00(+0.00%)
Jul 25, 2014 6.270 6.300 6.250 6.280 383,041 +0.00(+0.00%)
Jul 24, 2014 6.240 6.290 6.240 6.280 268,363 +0.03(+0.48%)
Jul 23, 2014 6.230 6.270 6.210 6.250 385,165 +0.04(+0.64%)
Jul 22, 2014 6.240 6.240 6.200 6.210 317,588 +0.01(+0.16%)
Jul 21, 2014 6.220 6.230 6.200 6.200 486,391 -0.04(-0.64%)
Jul 18, 2014 6.220 6.250 6.200 6.240 375,647 +0.02(+0.32%)
Jul 17, 2014 6.200 6.230 6.200 6.220 507,292 -0.03(-0.48%)
Jul 16, 2014 6.250 6.280 6.241 6.250 642,297 +0.01(+0.16%)
Jul 15, 2014 6.240 6.250 6.230 6.240 417,135 -0.01(-0.16%)
Jul 14, 2014 6.220 6.260 6.220 6.250 548,853 +0.02(+0.32%)
Jul 11, 2014 6.230 6.250 6.230 6.230 538,771 -0.02(-0.32%)
Jul 10, 2014 6.240 6.252 6.230 6.250 530,890 +0.00(+0.00%)
Jul 09, 2014 6.250 6.270 6.250 6.250 294,176 -0.02(-0.32%)
Jul 08, 2014 6.280 6.290 6.250 6.270 310,291 +0.00(+0.00%)
Jul 07, 2014 6.280 6.280 6.250 6.270 382,137 -0.01(-0.16%)
Jul 03, 2014 6.320 6.280 6.280 6.280 373,500 -0.04(-0.63%)
Jul 02, 2014 6.290 6.320 6.290 6.320 366,557 +0.00(+0.00%)
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.