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 )

2.650 +0.050 (+1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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, 2019 4.210 4.220 4.190 4.190 808,303 +0.00(+0.00%)
Sep 27, 2019 4.200 4.210 4.180 4.190 308,100 -0.01(-0.24%)
Sep 26, 2019 4.210 4.210 4.190 4.200 427,914 +0.02(+0.48%)
Sep 25, 2019 4.190 4.205 4.180 4.180 556,896 -0.03(-0.71%)
Sep 24, 2019 4.190 4.220 4.180 4.210 569,682 +0.02(+0.48%)
Sep 23, 2019 4.210 4.220 4.190 4.190 535,933 -0.02(-0.48%)
Sep 20, 2019 4.190 4.210 4.180 4.210 298,400 -0.01(-0.24%)
Sep 19, 2019 4.190 4.220 4.190 4.220 440,638 +0.04(+0.96%)
Sep 18, 2019 4.210 4.210 4.180 4.180 563,361 -0.03(-0.71%)
Sep 17, 2019 4.220 4.220 4.200 4.210 355,033 -0.01(-0.24%)
Sep 16, 2019 4.210 4.230 4.200 4.220 506,606 +0.02(+0.48%)
Sep 13, 2019 4.210 4.220 4.200 4.200 482,200 +0.00(+0.00%)
Sep 12, 2019 4.210 4.210 4.200 4.200 435,470 +0.00(+0.00%)
Sep 11, 2019 4.210 4.220 4.200 4.200 453,730 +0.00(+0.00%)
Sep 10, 2019 4.200 4.210 4.190 4.200 457,558 +0.01(+0.24%)
Sep 09, 2019 4.220 4.229 4.180 4.190 456,790 -0.01(-0.24%)
Sep 06, 2019 4.190 4.210 4.188 4.200 520,000 +0.01(+0.24%)
Sep 05, 2019 4.200 4.220 4.180 4.190 674,835 +0.00(+0.00%)
Sep 04, 2019 4.180 4.200 4.170 4.190 368,511 +0.03(+0.72%)
Sep 03, 2019 4.180 4.180 4.150 4.160 508,723 -0.02(-0.48%)
Aug 30, 2019 4.170 4.180 4.170 4.180 398,300 -0.01(-0.24%)
Aug 29, 2019 4.200 4.200 4.180 4.190 480,924 +0.01(+0.24%)
Aug 28, 2019 4.160 4.190 4.150 4.180 1,145,281 +0.03(+0.72%)
Aug 27, 2019 4.170 4.180 4.150 4.150 656,881 +0.00(+0.00%)
Aug 26, 2019 4.140 4.160 4.130 4.150 921,425 +0.02(+0.48%)
Aug 23, 2019 4.130 4.160 4.125 4.130 455,500 +0.00(+0.00%)
Aug 22, 2019 4.140 4.150 4.130 4.130 335,194 -0.01(-0.24%)
Aug 21, 2019 4.120 4.160 4.120 4.140 533,116 +0.01(+0.24%)
Aug 20, 2019 4.130 4.140 4.110 4.130 422,375 +0.01(+0.24%)
Aug 19, 2019 4.130 4.150 4.120 4.120 552,058 +0.00(+0.00%)
Aug 16, 2019 4.130 4.160 4.120 4.120 550,100 -0.02(-0.48%)
Aug 15, 2019 4.140 4.150 4.140 4.140 302,470 +0.01(+0.24%)
Aug 14, 2019 4.160 4.170 4.120 4.130 1,203,480 -0.05(-1.20%)
Aug 13, 2019 4.150 4.200 4.140 4.180 624,047 +0.02(+0.48%)
Aug 12, 2019 4.210 4.210 4.150 4.160 659,766 -0.05(-1.19%)
Aug 09, 2019 4.190 4.220 4.180 4.210 495,500 +0.02(+0.48%)
Aug 08, 2019 4.160 4.200 4.155 4.190 327,818 +0.05(+1.21%)
Aug 07, 2019 4.180 4.180 4.130 4.140 716,353 -0.03(-0.72%)
Aug 06, 2019 4.150 4.180 4.150 4.170 403,687 +0.02(+0.48%)
Aug 05, 2019 4.210 4.220 4.130 4.150 924,497 -0.06(-1.43%)
Aug 02, 2019 4.230 4.240 4.200 4.210 732,100 -0.03(-0.71%)
Aug 01, 2019 4.240 4.240 4.220 4.240 306,274 +0.02(+0.47%)
Jul 31, 2019 4.220 4.240 4.220 4.220 399,736 +0.01(+0.24%)
Jul 30, 2019 4.220 4.220 4.200 4.210 575,958 -0.01(-0.24%)
Jul 29, 2019 4.220 4.231 4.210 4.220 526,888 -0.02(-0.47%)
Jul 26, 2019 4.240 4.240 4.220 4.240 378,400 +0.02(+0.47%)
Jul 25, 2019 4.240 4.250 4.220 4.220 427,364 -0.04(-0.94%)
Jul 24, 2019 4.230 4.260 4.220 4.260 483,458 +0.04(+0.95%)
Jul 23, 2019 4.230 4.240 4.210 4.220 752,711 -0.01(-0.24%)
Jul 22, 2019 4.230 4.250 4.220 4.230 453,122 +0.00(+0.00%)
Jul 19, 2019 4.250 4.260 4.220 4.230 654,200 -0.04(-0.94%)
Jul 18, 2019 4.280 4.280 4.260 4.270 588,106 +0.00(+0.00%)
Jul 17, 2019 4.280 4.290 4.270 4.270 502,518 +0.00(+0.00%)
Jul 16, 2019 4.260 4.280 4.260 4.270 808,356 +0.01(+0.23%)
Jul 15, 2019 4.260 4.280 4.230 4.260 681,580 +0.02(+0.47%)
Jul 12, 2019 4.240 4.250 4.240 4.240 463,700 +0.00(+0.00%)
Jul 11, 2019 4.240 4.250 4.230 4.240 461,912 +0.00(+0.00%)
Jul 10, 2019 4.240 4.250 4.200 4.240 711,102 +0.01(+0.24%)
Jul 09, 2019 4.220 4.240 4.210 4.230 755,401 +0.03(+0.71%)
Jul 08, 2019 4.230 4.230 4.200 4.200 724,194 +0.00(+0.00%)
Jul 05, 2019 4.190 4.210 4.100 4.200 1,203,700 +0.01(+0.24%)
Jul 03, 2019 4.170 4.200 4.170 4.190 427,100 +0.04(+0.96%)
Jul 02, 2019 4.190 4.200 4.150 4.150 498,027 -0.04(-0.95%)
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.