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, 2023 9.535 9.611 9.419 9.419 489,164 -0.04(-0.41%)
Sep 28, 2023 9.496 9.573 9.458 9.458 209,244 -0.04(-0.40%)
Sep 27, 2023 9.535 9.611 9.458 9.496 228,074 -0.04(-0.40%)
Sep 26, 2023 9.688 9.746 9.535 9.535 291,200 -0.19(-1.98%)
Sep 25, 2023 9.881 9.761 9.688 9.727 166,888 -0.15(-1.56%)
Sep 22, 2023 9.957 9.957 9.881 9.881 119,730 -0.04(-0.39%)
Sep 21, 2023 9.957 10.02 9.881 9.919 147,768 +0.45(+4.79%)
Sep 20, 2023 9.465 9.537 9.465 9.465 144,354 +0.04(+0.38%)
Sep 19, 2023 9.465 9.501 9.429 9.429 99,216 -0.07(-0.76%)
Sep 18, 2023 9.429 9.537 9.411 9.501 170,975 +0.07(+0.76%)
Sep 15, 2023 9.465 9.501 9.393 9.429 119,732 -0.04(-0.38%)
Sep 14, 2023 9.429 9.483 9.321 9.465 236,003 +0.11(+1.15%)
Sep 13, 2023 9.429 9.465 9.357 9.357 105,190 -0.07(-0.76%)
Sep 12, 2023 9.429 9.501 9.321 9.429 162,422 +0.04(+0.38%)
Sep 11, 2023 9.357 9.393 9.285 9.393 156,637 +0.04(+0.38%)
Sep 08, 2023 9.501 9.537 9.357 9.357 154,788 -0.14(-1.52%)
Sep 07, 2023 9.429 9.537 9.393 9.501 105,009 +0.07(+0.76%)
Sep 06, 2023 9.429 9.501 9.429 9.429 158,054 +0.00(+0.00%)
Sep 05, 2023 9.465 9.573 9.393 9.429 195,312 -0.04(-0.38%)
Sep 01, 2023 9.429 9.537 9.429 9.465 132,491 +0.04(+0.38%)
Aug 31, 2023 9.609 9.609 9.429 9.429 203,505 -0.11(-1.13%)
Aug 30, 2023 9.465 9.573 9.438 9.537 175,831 +0.07(+0.76%)
Aug 29, 2023 9.537 9.573 9.447 9.465 168,940 -0.04(-0.38%)
Aug 28, 2023 9.501 9.789 9.429 9.501 84,475 -0.04(-0.38%)
Aug 25, 2023 9.393 9.537 9.393 9.537 110,805 +0.14(+1.53%)
Aug 24, 2023 9.357 9.429 9.285 9.393 111,794 +0.00(+0.00%)
Aug 23, 2023 9.213 9.537 9.213 9.393 160,144 +0.68(+7.76%)
Aug 22, 2023 8.784 8.818 8.717 8.717 143,583 -0.07(-0.77%)
Aug 21, 2023 8.750 8.818 8.666 8.784 150,366 +0.03(+0.38%)
Aug 18, 2023 8.750 8.818 8.750 8.750 146,795 +0.00(+0.00%)
Aug 17, 2023 8.818 8.851 8.616 8.750 211,373 +0.00(+0.00%)
Aug 16, 2023 8.952 8.986 8.616 8.750 439,773 -0.17(-1.89%)
Aug 15, 2023 9.020 9.053 8.919 8.919 247,416 -0.10(-1.12%)
Aug 14, 2023 9.188 9.188 9.020 9.020 201,456 -0.17(-1.83%)
Aug 11, 2023 9.121 9.188 9.121 9.188 111,746 +0.07(+0.74%)
Aug 10, 2023 9.188 9.222 9.087 9.121 132,101 +0.00(+0.00%)
Aug 09, 2023 9.053 9.154 9.053 9.121 128,478 +0.10(+1.12%)
Aug 08, 2023 9.053 9.121 9.020 9.020 162,212 +0.00(+0.00%)
Aug 07, 2023 9.053 9.126 8.952 9.020 258,929 -0.07(-0.74%)
Aug 04, 2023 9.020 9.255 9.020 9.087 225,874 +0.07(+0.75%)
Aug 03, 2023 9.087 9.154 8.986 9.020 378,488 -0.10(-1.11%)
Aug 02, 2023 9.087 9.154 9.087 9.121 178,344 +0.00(+0.00%)
Aug 01, 2023 9.255 9.356 9.121 9.121 338,113 -0.13(-1.45%)
Jul 31, 2023 9.222 9.289 9.191 9.255 562,466 +0.13(+1.48%)
Jul 28, 2023 9.121 9.154 9.053 9.121 338,287 +0.07(+0.74%)
Jul 27, 2023 9.188 9.222 9.053 9.053 471,701 -0.03(-0.37%)
Jul 26, 2023 9.121 9.154 9.053 9.087 161,253 +0.00(+0.00%)
Jul 25, 2023 9.188 9.255 9.053 9.087 180,285 -0.10(-1.10%)
Jul 24, 2023 9.053 9.255 9.053 9.188 424,138 +0.20(+2.25%)
Jul 21, 2023 9.087 9.121 8.986 8.986 566,343 +0.43(+5.04%)
Jul 20, 2023 8.618 8.650 8.555 8.555 223,048 -0.06(-0.73%)
Jul 19, 2023 8.650 8.682 8.587 8.618 265,821 +0.00(+0.00%)
Jul 18, 2023 8.618 8.682 8.461 8.618 333,390 +0.00(+0.00%)
Jul 17, 2023 8.587 8.618 8.524 8.618 230,788 +0.06(+0.74%)
Jul 14, 2023 8.682 8.713 8.555 8.555 328,655 -0.13(-1.45%)
Jul 13, 2023 8.713 8.713 8.682 8.682 102,135 +0.00(+0.00%)
Jul 12, 2023 8.682 8.776 8.650 8.682 265,864 +0.00(+0.00%)
Jul 11, 2023 8.587 8.682 8.587 8.682 146,771 +0.09(+1.10%)
Jul 10, 2023 8.650 8.682 8.587 8.587 122,126 -0.06(-0.73%)
Jul 07, 2023 8.618 8.650 8.603 8.650 148,166 +0.03(+0.37%)
Jul 06, 2023 8.650 8.713 8.524 8.618 175,237 -0.06(-0.73%)
Jul 05, 2023 8.650 8.682 8.618 8.682 205,085 +0.03(+0.36%)
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.