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, 2020 3.973 4.024 3.953 4.003 1,413,943 +0.05(+1.27%)
Sep 29, 2020 3.963 3.963 3.913 3.953 674,351 +0.03(+0.77%)
Sep 28, 2020 3.883 3.943 3.883 3.923 662,290 +0.04(+1.03%)
Sep 25, 2020 3.903 3.933 3.853 3.883 870,962 -0.02(-0.51%)
Sep 24, 2020 3.983 3.993 3.873 3.903 1,252,019 -0.09(-2.26%)
Sep 23, 2020 4.024 4.054 3.993 3.993 497,239 -0.03(-0.75%)
Sep 22, 2020 4.044 4.054 4.013 4.024 390,242 +0.01(+0.25%)
Sep 21, 2020 4.013 4.054 4.003 4.013 1,130,471 -0.04(-0.93%)
Sep 18, 2020 4.044 4.084 4.044 4.051 612,334 +0.01(+0.13%)
Sep 17, 2020 4.036 4.075 4.026 4.046 721,834 +0.00(+0.00%)
Sep 16, 2020 4.056 4.075 4.046 4.046 666,320 -0.01(-0.25%)
Sep 15, 2020 4.075 4.085 4.046 4.056 830,325 -0.07(-1.69%)
Sep 14, 2020 4.056 4.125 4.026 4.125 632,520 +0.09(+2.22%)
Sep 11, 2020 4.036 4.066 4.026 4.036 178,934 +0.01(+0.25%)
Sep 10, 2020 4.066 4.085 4.026 4.026 373,372 -0.02(-0.49%)
Sep 09, 2020 4.036 4.075 4.036 4.046 394,642 +0.01(+0.25%)
Sep 08, 2020 4.085 4.095 4.026 4.036 560,546 -0.06(-1.46%)
Sep 04, 2020 4.056 4.205 3.996 4.095 971,446 +0.05(+1.23%)
Sep 03, 2020 4.175 4.175 4.026 4.046 799,758 -0.13(-3.10%)
Sep 02, 2020 4.145 4.185 4.145 4.175 479,526 +0.04(+0.96%)
Sep 01, 2020 4.115 4.185 4.115 4.135 1,011,011 +0.02(+0.48%)
Aug 31, 2020 4.155 4.165 4.115 4.115 507,471 -0.02(-0.48%)
Aug 28, 2020 4.135 4.155 4.105 4.135 598,322 +0.02(+0.48%)
Aug 27, 2020 4.095 4.155 4.085 4.115 606,762 +0.03(+0.73%)
Aug 26, 2020 4.056 4.125 4.036 4.085 575,936 +0.02(+0.49%)
Aug 25, 2020 4.066 4.075 4.046 4.066 473,653 +0.03(+0.74%)
Aug 24, 2020 4.016 4.085 4.016 4.036 529,466 +0.02(+0.50%)
Aug 21, 2020 4.085 4.095 3.966 4.016 1,697,722 -0.09(-2.18%)
Aug 20, 2020 4.105 4.115 4.073 4.105 674,401 -0.00(-0.05%)
Aug 19, 2020 4.127 4.157 4.097 4.107 493,499 -0.02(-0.48%)
Aug 18, 2020 4.137 4.137 4.078 4.127 975,578 +0.01(+0.24%)
Aug 17, 2020 4.117 4.137 4.117 4.117 457,709 +0.01(+0.24%)
Aug 14, 2020 4.117 4.137 4.097 4.107 695,543 +0.00(+0.00%)
Aug 13, 2020 4.157 4.236 4.107 4.107 977,973 -0.06(-1.43%)
Aug 12, 2020 4.097 4.221 4.078 4.167 1,796,643 +0.05(+1.20%)
Aug 11, 2020 4.107 4.127 4.088 4.117 639,980 +0.03(+0.73%)
Aug 10, 2020 4.088 4.127 4.088 4.088 1,008,962 +0.00(+0.00%)
Aug 07, 2020 4.048 4.117 4.048 4.088 773,443 +0.03(+0.73%)
Aug 06, 2020 4.097 4.107 4.058 4.058 554,621 -0.04(-0.97%)
Aug 05, 2020 4.157 4.167 4.097 4.097 559,739 -0.05(-1.19%)
Aug 04, 2020 4.088 4.157 4.078 4.147 1,732,364 +0.07(+1.70%)
Aug 03, 2020 4.058 4.107 4.018 4.078 966,835 +0.03(+0.73%)
Jul 31, 2020 4.028 4.048 4.008 4.048 738,181 +0.06(+1.49%)
Jul 30, 2020 3.999 3.999 3.959 3.989 577,414 -0.02(-0.49%)
Jul 29, 2020 3.939 4.008 3.939 4.008 1,063,089 +0.08(+2.02%)
Jul 28, 2020 3.949 3.959 3.909 3.929 436,187 -0.01(-0.25%)
Jul 27, 2020 3.900 3.969 3.880 3.939 1,994,866 +0.06(+1.53%)
Jul 24, 2020 3.810 3.890 3.801 3.880 1,677,629 +0.06(+1.55%)
Jul 23, 2020 3.820 3.830 3.810 3.820 489,781 +0.01(+0.26%)
Jul 22, 2020 3.830 3.850 3.810 3.810 582,436 -0.01(-0.26%)
Jul 21, 2020 3.820 3.820 3.810 3.820 430,735 +0.03(+0.78%)
Jul 20, 2020 3.810 3.810 3.791 3.791 469,188 +0.00(+0.00%)
Jul 17, 2020 3.791 3.801 3.761 3.791 1,059,986 +0.02(+0.47%)
Jul 16, 2020 3.822 3.822 3.763 3.773 1,363,835 -0.03(-0.78%)
Jul 15, 2020 3.832 3.861 3.792 3.802 933,101 +0.03(+0.78%)
Jul 14, 2020 3.773 3.783 3.763 3.773 589,209 +0.02(+0.52%)
Jul 13, 2020 3.792 3.792 3.753 3.753 568,778 +0.00(+0.00%)
Jul 10, 2020 3.763 3.780 3.743 3.753 646,811 -0.03(-0.78%)
Jul 09, 2020 3.802 3.812 3.773 3.783 698,937 -0.01(-0.26%)
Jul 08, 2020 3.783 3.812 3.783 3.792 609,150 +0.01(+0.26%)
Jul 07, 2020 3.802 3.812 3.773 3.783 932,354 +0.00(+0.00%)
Jul 06, 2020 3.802 3.812 3.763 3.783 1,141,167 +0.04(+1.05%)
Jul 02, 2020 3.753 3.763 3.734 3.743 294,042 -0.01(-0.26%)
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.