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 )

2.620 -0.030 (-1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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, 2011 6.660 6.900 6.430 6.890 5,221,146 +0.19(+2.84%)
Sep 29, 2011 6.940 7.000 6.680 6.700 1,653,508 -0.18(-2.62%)
Sep 28, 2011 7.070 7.130 6.880 6.880 902,344 -0.22(-3.10%)
Sep 27, 2011 7.080 7.210 7.070 7.100 606,241 +0.04(+0.57%)
Sep 26, 2011 7.130 7.130 6.910 7.060 1,616,968 -0.07(-0.98%)
Sep 23, 2011 7.110 7.240 7.090 7.130 840,792 -0.03(-0.42%)
Sep 22, 2011 7.250 7.300 7.150 7.160 1,098,384 -0.22(-2.98%)
Sep 21, 2011 7.430 7.480 7.380 7.380 478,284 -0.07(-0.94%)
Sep 20, 2011 7.510 7.510 7.422 7.450 696,497 -0.03(-0.40%)
Sep 19, 2011 7.410 7.480 7.360 7.480 818,660 +0.06(+0.81%)
Sep 16, 2011 7.380 7.460 7.370 7.420 455,111 +0.06(+0.82%)
Sep 15, 2011 7.390 7.400 7.300 7.360 562,854 -0.01(-0.14%)
Sep 14, 2011 7.430 7.440 7.300 7.370 540,787 -0.03(-0.41%)
Sep 13, 2011 7.420 7.480 7.350 7.400 517,526 -0.04(-0.54%)
Sep 12, 2011 7.420 7.490 7.340 7.440 938,329 -0.05(-0.67%)
Sep 09, 2011 7.420 7.490 7.420 7.490 342,538 +0.05(+0.67%)
Sep 08, 2011 7.460 7.483 7.420 7.440 293,228 -0.05(-0.67%)
Sep 07, 2011 7.490 7.500 7.450 7.490 600,618 +0.06(+0.81%)
Sep 06, 2011 7.450 7.510 7.410 7.430 811,253 -0.10(-1.33%)
Sep 02, 2011 7.530 7.570 7.470 7.530 789,352 -0.03(-0.40%)
Sep 01, 2011 7.620 7.640 7.530 7.560 653,779 -0.07(-0.92%)
Aug 31, 2011 7.630 7.660 7.560 7.630 544,417 +0.05(+0.66%)
Aug 30, 2011 7.620 7.669 7.550 7.580 719,742 -0.06(-0.79%)
Aug 29, 2011 7.610 7.730 7.560 7.640 789,595 +0.04(+0.53%)
Aug 26, 2011 7.480 7.600 7.470 7.600 396,356 +0.08(+1.06%)
Aug 25, 2011 7.510 7.580 7.420 7.520 717,193 +0.02(+0.27%)
Aug 24, 2011 7.520 7.539 7.420 7.500 632,135 -0.01(-0.13%)
Aug 23, 2011 7.390 7.530 7.310 7.510 590,481 +0.16(+2.18%)
Aug 22, 2011 7.510 7.510 7.290 7.350 882,164 -0.06(-0.81%)
Aug 19, 2011 7.430 7.500 7.380 7.410 934,181 -0.06(-0.80%)
Aug 18, 2011 7.410 7.510 7.350 7.470 926,529 -0.09(-1.19%)
Aug 17, 2011 7.580 7.620 7.500 7.560 796,934 +0.03(+0.40%)
Aug 16, 2011 7.630 7.700 7.480 7.530 1,118,913 -0.17(-2.21%)
Aug 15, 2011 7.680 7.750 7.620 7.700 979,714 +0.13(+1.72%)
Aug 12, 2011 7.440 7.580 7.430 7.570 880,797 +0.18(+2.44%)
Aug 11, 2011 7.440 7.480 7.310 7.390 949,484 +0.00(+0.00%)
Aug 10, 2011 7.140 7.500 7.140 7.390 1,363,010 +0.09(+1.23%)
Aug 09, 2011 7.100 7.300 6.900 7.300 1,594,396 +0.39(+5.64%)
Aug 08, 2011 6.890 7.000 6.830 6.910 2,881,845 -0.33(-4.56%)
Aug 05, 2011 7.320 7.360 6.840 7.240 3,368,511 -0.06(-0.82%)
Aug 04, 2011 7.670 7.750 7.300 7.300 2,364,250 -0.44(-5.68%)
Aug 03, 2011 7.660 7.760 7.590 7.740 966,192 +0.05(+0.65%)
Aug 02, 2011 7.710 7.740 7.680 7.690 690,247 -0.04(-0.52%)
Aug 01, 2011 7.710 7.780 7.650 7.730 912,777 +0.10(+1.31%)
Jul 29, 2011 7.660 7.740 7.540 7.630 1,035,448 -0.12(-1.55%)
Jul 28, 2011 7.650 7.750 7.650 7.750 491,755 +0.07(+0.91%)
Jul 27, 2011 7.750 7.800 7.680 7.680 850,449 -0.10(-1.29%)
Jul 26, 2011 7.720 7.800 7.720 7.780 646,573 +0.07(+0.91%)
Jul 25, 2011 7.800 7.801 7.710 7.710 824,579 -0.08(-1.03%)
Jul 22, 2011 7.787 7.830 7.780 7.790 964,426 +0.01(+0.13%)
Jul 21, 2011 7.730 7.780 7.710 7.780 841,200 +0.09(+1.17%)
Jul 20, 2011 7.730 7.730 7.660 7.690 988,396 -0.02(-0.26%)
Jul 19, 2011 7.590 7.710 7.590 7.710 996,195 +0.12(+1.58%)
Jul 18, 2011 7.720 7.720 7.560 7.590 1,484,509 -0.01(-0.13%)
Jul 15, 2011 7.490 7.640 7.447 7.600 1,372,836 +0.13(+1.74%)
Jul 14, 2011 7.500 7.500 7.430 7.470 750,809 -0.03(-0.40%)
Jul 13, 2011 7.430 7.520 7.428 7.500 993,537 +0.08(+1.08%)
Jul 12, 2011 7.360 7.440 7.330 7.420 873,499 +0.06(+0.82%)
Jul 11, 2011 7.420 7.450 7.320 7.360 967,891 -0.09(-1.21%)
Jul 08, 2011 7.420 7.460 7.380 7.450 529,814 -0.02(-0.27%)
Jul 07, 2011 7.350 7.470 7.340 7.470 855,817 +0.12(+1.63%)
Jul 06, 2011 7.330 7.350 7.270 7.350 679,609 +0.01(+0.14%)
Jul 05, 2011 7.270 7.340 7.260 7.340 587,423 +0.03(+0.41%)
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.