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 29, 2017 1.914 1.914 1.899 1.907 1,590,003 +0.00(+0.19%)
Sep 28, 2017 1.899 1.910 1.896 1.903 900,762 +0.00(+0.00%)
Sep 27, 2017 1.907 1.914 1.899 1.903 948,125 -0.01(-0.39%)
Sep 26, 2017 1.899 1.910 1.896 1.910 1,091,888 +0.01(+0.58%)
Sep 25, 2017 1.907 1.911 1.896 1.899 1,567,794 -0.01(-0.58%)
Sep 22, 2017 1.910 1.914 1.907 1.910 986,211 +0.00(+0.00%)
Sep 21, 2017 1.914 1.925 1.903 1.910 1,217,777 -0.01(-0.29%)
Sep 20, 2017 1.909 1.916 1.905 1.916 1,239,882 +0.01(+0.38%)
Sep 19, 2017 1.901 1.909 1.901 1.909 1,243,552 +0.01(+0.39%)
Sep 18, 2017 1.894 1.909 1.894 1.901 1,350,378 -0.01(-0.38%)
Sep 15, 2017 1.905 1.909 1.898 1.909 802,872 +0.01(+0.29%)
Sep 14, 2017 1.898 1.909 1.898 1.903 1,051,392 +0.00(+0.10%)
Sep 13, 2017 1.905 1.905 1.898 1.901 978,492 +0.00(+0.19%)
Sep 12, 2017 1.898 1.901 1.890 1.898 946,524 -0.01(-0.39%)
Sep 11, 2017 1.894 1.905 1.890 1.905 991,697 +0.02(+0.97%)
Sep 08, 2017 1.883 1.890 1.879 1.887 1,095,391 +0.01(+0.39%)
Sep 07, 2017 1.879 1.887 1.879 1.879 1,676,693 +0.00(+0.00%)
Sep 06, 2017 1.898 1.905 1.872 1.879 1,975,870 -0.02(-1.16%)
Sep 05, 2017 1.887 1.901 1.883 1.901 913,818 +0.01(+0.58%)
Sep 01, 2017 1.890 1.894 1.883 1.890 717,094 +0.01(+0.39%)
Aug 31, 2017 1.898 1.898 1.883 1.883 1,079,467 -0.01(-0.77%)
Aug 30, 2017 1.901 1.901 1.890 1.898 927,638 -0.00(-0.19%)
Aug 29, 2017 1.898 1.909 1.894 1.901 1,063,327 -0.00(-0.19%)
Aug 28, 2017 1.905 1.909 1.898 1.905 1,335,590 +0.01(+0.58%)
Aug 25, 2017 1.890 1.905 1.883 1.894 823,098 +0.00(+0.19%)
Aug 24, 2017 1.894 1.898 1.887 1.890 734,212 -0.01(-0.39%)
Aug 23, 2017 1.898 1.901 1.861 1.898 1,583,505 -0.04(-2.27%)
Aug 22, 2017 1.883 1.942 1.878 1.942 918,517 +0.06(+3.32%)
Aug 21, 2017 1.876 1.879 1.876 1.879 737,503 +0.01(+0.59%)
Aug 18, 2017 1.861 1.876 1.861 1.868 1,375,560 +0.01(+0.59%)
Aug 17, 2017 1.879 1.883 1.857 1.857 1,067,610 -0.02(-1.27%)
Aug 16, 2017 1.874 1.881 1.870 1.881 1,627,205 +0.01(+0.78%)
Aug 15, 2017 1.877 1.877 1.863 1.867 1,294,750 -0.01(-0.39%)
Aug 14, 2017 1.863 1.881 1.859 1.874 2,039,555 +0.02(+0.98%)
Aug 11, 2017 1.830 1.859 1.826 1.856 1,474,189 +0.03(+1.39%)
Aug 10, 2017 1.841 1.852 1.819 1.830 4,031,918 -0.02(-1.18%)
Aug 09, 2017 1.870 1.881 1.845 1.852 2,368,686 -0.03(-1.36%)
Aug 08, 2017 1.892 1.896 1.877 1.877 1,052,957 -0.01(-0.77%)
Aug 07, 2017 1.892 1.899 1.888 1.892 1,281,062 +0.00(+0.00%)
Aug 04, 2017 1.885 1.892 1.885 1.892 953,010 +0.00(+0.19%)
Aug 03, 2017 1.892 1.896 1.881 1.888 1,272,266 -0.00(-0.19%)
Aug 02, 2017 1.899 1.914 1.888 1.892 1,622,638 -0.00(-0.19%)
Aug 01, 2017 1.896 1.907 1.888 1.896 1,975,372 +0.01(+0.39%)
Jul 31, 2017 1.896 1.896 1.877 1.888 2,055,852 +0.01(+0.58%)
Jul 28, 2017 1.863 1.877 1.863 1.877 1,090,341 +0.01(+0.39%)
Jul 27, 2017 1.874 1.874 1.867 1.870 959,075 -0.00(-0.19%)
Jul 26, 2017 1.870 1.877 1.867 1.874 1,546,840 +0.01(+0.59%)
Jul 25, 2017 1.870 1.870 1.863 1.863 1,994,565 -0.01(-0.39%)
Jul 24, 2017 1.870 1.870 1.867 1.870 1,012,432 +0.00(+0.20%)
Jul 21, 2017 1.859 1.867 1.858 1.867 1,253,366 +0.01(+0.39%)
Jul 20, 2017 1.877 1.859 1.859 1,550,412 -0.01(-0.29%)
Jul 19, 2017 1.850 1.865 1.848 1.865 2,127,544 +0.01(+0.78%)
Jul 18, 2017 1.839 1.854 1.839 1.850 1,476,240 +0.01(+0.59%)
Jul 17, 2017 1.839 1.847 1.832 1.839 2,268,880 +0.00(+0.00%)
Jul 14, 2017 1.825 1.843 1.825 1.839 2,328,435 +0.02(+1.20%)
Jul 13, 2017 1.818 1.825 1.814 1.818 1,652,938 +0.00(+0.00%)
Jul 12, 2017 1.821 1.821 1.810 1.818 2,093,590 +0.00(+0.20%)
Jul 11, 2017 1.818 1.818 1.810 1.814 997,379 +0.00(+0.00%)
Jul 10, 2017 1.818 1.818 1.810 1.814 1,604,911 +0.00(+0.00%)
Jul 07, 2017 1.814 1.818 1.810 1.814 1,778,607 +0.01(+0.40%)
Jul 06, 2017 1.821 1.821 1.800 1.807 2,243,386 -0.01(-0.80%)
Jul 05, 2017 1.825 1.829 1.814 1.821 1,434,358 -0.01(-0.40%)
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.