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, 2022 5.937 5.941 5.764 5.822 753,874 +0.02(+0.40%)
Sep 29, 2022 5.983 6.053 5.741 5.798 718,573 -0.21(-3.46%)
Sep 28, 2022 5.822 6.006 5.822 6.006 400,736 +0.21(+3.59%)
Sep 27, 2022 5.891 5.914 5.787 5.798 579,763 -0.07(-1.18%)
Sep 26, 2022 5.937 5.960 5.845 5.868 419,326 -0.12(-1.93%)
Sep 23, 2022 6.006 6.029 5.937 5.983 1,030,385 -0.05(-0.77%)
Sep 22, 2022 6.029 6.087 6.006 6.029 715,732 +0.32(+5.58%)
Sep 21, 2022 5.711 5.776 5.689 5.711 564,971 +0.04(+0.76%)
Sep 20, 2022 5.732 5.797 5.667 5.667 902,711 -0.09(-1.50%)
Sep 19, 2022 5.819 5.840 5.711 5.754 1,094,989 -0.04(-0.75%)
Sep 16, 2022 5.905 5.927 5.765 5.797 1,146,880 -0.15(-2.55%)
Sep 15, 2022 5.970 6.014 5.905 5.949 248,001 -0.02(-0.36%)
Sep 14, 2022 5.992 6.014 5.938 5.970 469,377 +0.02(+0.36%)
Sep 13, 2022 5.992 6.014 5.927 5.949 508,656 -0.09(-1.43%)
Sep 12, 2022 6.057 6.122 6.014 6.035 518,851 -0.04(-0.71%)
Sep 09, 2022 6.078 6.100 6.014 6.078 240,031 +0.02(+0.36%)
Sep 08, 2022 6.057 6.078 6.006 6.057 234,669 +0.02(+0.36%)
Sep 07, 2022 6.014 6.078 5.992 6.035 314,313 +0.02(+0.36%)
Sep 06, 2022 6.230 6.230 5.992 6.014 512,793 -0.17(-2.80%)
Sep 02, 2022 6.230 6.273 6.143 6.187 215,825 -0.02(-0.35%)
Sep 01, 2022 6.208 6.241 6.143 6.208 570,940 -0.02(-0.35%)
Aug 31, 2022 6.251 6.273 6.165 6.230 374,026 +0.09(+1.41%)
Aug 30, 2022 6.251 6.251 5.927 6.143 324,875 -0.11(-1.73%)
Aug 29, 2022 6.143 6.295 6.143 6.251 257,754 +0.09(+1.40%)
Aug 26, 2022 6.273 6.273 6.143 6.165 209,940 -0.09(-1.38%)
Aug 25, 2022 6.273 6.327 6.208 6.251 220,848 +0.02(+0.35%)
Aug 24, 2022 6.230 6.360 6.208 6.230 292,926 +0.00(+0.00%)
Aug 23, 2022 6.165 6.273 6.132 6.230 575,054 +0.39(+6.59%)
Aug 22, 2022 5.743 5.865 5.682 5.845 533,372 +0.06(+1.06%)
Aug 19, 2022 5.865 5.926 5.743 5.784 621,712 -0.10(-1.73%)
Aug 18, 2022 6.008 6.048 5.886 5.886 547,468 -0.14(-2.36%)
Aug 17, 2022 6.089 6.110 5.987 6.028 530,853 -0.08(-1.33%)
Aug 16, 2022 6.069 6.130 6.069 6.110 393,692 +0.04(+0.67%)
Aug 15, 2022 6.069 6.150 6.008 6.069 459,842 +0.00(+0.00%)
Aug 12, 2022 6.048 6.069 5.926 6.069 503,136 +0.08(+1.36%)
Aug 11, 2022 5.947 5.987 5.926 5.987 488,629 +0.08(+1.38%)
Aug 10, 2022 5.804 5.947 5.784 5.906 942,585 +0.12(+2.11%)
Aug 09, 2022 5.845 5.863 5.784 5.784 482,378 -0.04(-0.70%)
Aug 08, 2022 5.784 5.845 5.784 5.824 407,708 +0.08(+1.42%)
Aug 05, 2022 5.784 5.784 5.702 5.743 556,506 -0.06(-1.05%)
Aug 04, 2022 5.804 5.824 5.763 5.804 316,971 +0.00(+0.00%)
Aug 03, 2022 5.784 5.824 5.743 5.804 477,024 +0.06(+1.06%)
Aug 02, 2022 5.763 5.967 5.708 5.743 622,986 -0.04(-0.70%)
Aug 01, 2022 5.662 5.784 5.662 5.784 745,453 +0.12(+2.16%)
Jul 29, 2022 5.662 5.682 5.600 5.662 906,998 +0.04(+0.72%)
Jul 28, 2022 5.580 5.641 5.519 5.621 479,878 +0.02(+0.36%)
Jul 27, 2022 5.539 5.621 5.519 5.600 926,791 +0.10(+1.85%)
Jul 26, 2022 5.519 5.539 5.478 5.499 381,870 -0.02(-0.37%)
Jul 25, 2022 5.499 5.560 5.437 5.519 481,865 +0.02(+0.37%)
Jul 22, 2022 5.478 5.519 5.336 5.499 900,591 +0.00(+0.00%)
Jul 21, 2022 5.499 5.519 5.437 5.499 314,629 +0.04(+0.67%)
Jul 20, 2022 5.502 5.522 5.422 5.462 819,014 -0.06(-1.09%)
Jul 19, 2022 5.442 5.522 5.442 5.522 735,528 +0.08(+1.48%)
Jul 18, 2022 5.522 5.532 5.402 5.442 786,952 -0.06(-1.10%)
Jul 15, 2022 5.502 5.543 5.462 5.502 600,208 +0.00(+0.00%)
Jul 14, 2022 5.482 5.502 5.442 5.502 476,560 +0.00(+0.00%)
Jul 13, 2022 5.482 5.522 5.482 5.502 412,385 -0.04(-0.73%)
Jul 12, 2022 5.543 5.563 5.502 5.543 453,391 -0.02(-0.36%)
Jul 11, 2022 5.543 5.603 5.522 5.563 414,293 -0.02(-0.36%)
Jul 08, 2022 5.522 5.583 5.482 5.583 817,664 +0.00(+0.00%)
Jul 07, 2022 5.522 5.583 5.522 5.583 659,878 +0.06(+1.09%)
Jul 06, 2022 5.563 5.603 5.502 5.522 1,037,986 -0.06(-1.08%)
Jul 05, 2022 5.583 5.643 5.522 5.583 1,168,258 -0.16(-2.81%)
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.