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 )

2.500 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 30, 2003 5.070 5.150 5.040 5.140 661,200 +0.08(+1.58%)
Apr 29, 2003 5.060 5.070 5.020 5.060 570,700 -0.02(-0.39%)
Apr 28, 2003 5.130 5.130 5.040 5.080 675,500 -0.05(-0.97%)
Apr 25, 2003 5.120 5.140 5.090 5.130 663,900 +0.00(+0.00%)
Apr 24, 2003 5.100 5.130 5.070 5.130 545,000 +0.05(+0.98%)
Apr 23, 2003 5.080 5.100 5.070 5.080 801,100 +0.01(+0.20%)
Apr 22, 2003 5.040 5.090 5.040 5.070 884,000 +0.03(+0.60%)
Apr 21, 2003 5.040 5.050 5.000 5.040 838,300 +0.04(+0.80%)
Apr 17, 2003 4.990 5.020 4.980 5.000 839,900 +0.01(+0.20%)
Apr 16, 2003 4.970 4.990 4.940 4.990 580,400 +0.02(+0.40%)
Apr 15, 2003 4.970 4.990 4.920 4.970 831,700 +0.02(+0.40%)
Apr 14, 2003 4.940 4.970 4.930 4.950 864,000 +0.02(+0.41%)
Apr 11, 2003 4.910 4.940 4.860 4.930 496,300 +0.02(+0.41%)
Apr 10, 2003 4.900 4.930 4.880 4.910 427,400 +0.04(+0.82%)
Apr 09, 2003 4.870 4.900 4.810 4.870 667,000 +0.02(+0.41%)
Apr 08, 2003 4.850 4.890 4.830 4.850 401,800 +0.01(+0.21%)
Apr 07, 2003 4.870 4.870 4.800 4.840 496,600 +0.00(+0.00%)
Apr 04, 2003 4.780 4.850 4.780 4.840 529,400 +0.04(+0.83%)
Apr 03, 2003 4.850 4.870 4.780 4.800 822,600 -0.07(-1.44%)
Apr 02, 2003 4.910 4.920 4.820 4.870 885,400 -0.05(-1.02%)
Apr 01, 2003 4.950 4.970 4.910 4.920 693,700 -0.01(-0.20%)
Mar 31, 2003 4.940 4.970 4.930 4.930 581,900 +0.02(+0.41%)
Mar 28, 2003 4.900 4.950 4.900 4.910 519,100 +0.01(+0.20%)
Mar 27, 2003 4.860 4.940 4.860 4.900 551,400 +0.01(+0.20%)
Mar 26, 2003 4.880 4.910 4.870 4.890 552,100 +0.05(+1.03%)
Mar 25, 2003 4.830 4.880 4.800 4.840 676,900 +0.05(+1.04%)
Mar 24, 2003 4.790 4.870 4.750 4.790 806,100 +0.01(+0.21%)
Mar 21, 2003 4.790 4.790 4.750 4.780 510,900 -0.02(-0.42%)
Mar 20, 2003 4.730 4.820 4.720 4.800 978,100 +0.02(+0.42%)
Mar 19, 2003 4.880 4.890 4.750 4.780 1,417,100 -0.13(-2.65%)
Mar 18, 2003 4.940 4.950 4.880 4.910 701,700 -0.04(-0.81%)
Mar 17, 2003 4.980 4.990 4.880 4.950 842,300 -0.02(-0.40%)
Mar 14, 2003 4.880 4.970 4.870 4.970 559,800 +0.09(+1.84%)
Mar 13, 2003 4.950 4.980 4.870 4.880 841,900 -0.11(-2.20%)
Mar 12, 2003 5.020 5.030 4.970 4.990 768,400 -0.06(-1.19%)
Mar 11, 2003 5.050 5.060 5.010 5.050 476,000 +0.00(+0.00%)
Mar 10, 2003 5.050 5.080 5.040 5.050 577,400 +0.00(+0.00%)
Mar 07, 2003 5.020 5.060 5.020 5.050 404,300 +0.02(+0.40%)
Mar 06, 2003 5.040 5.060 5.010 5.030 635,100 -0.01(-0.20%)
Mar 05, 2003 5.060 5.090 5.020 5.040 899,700 -0.01(-0.20%)
Mar 04, 2003 5.000 5.050 4.980 5.050 756,600 +0.05(+1.00%)
Mar 03, 2003 4.940 5.000 4.930 5.000 731,000 +0.08(+1.63%)
Feb 28, 2003 4.850 4.920 4.840 4.920 527,100 +0.06(+1.23%)
Feb 27, 2003 4.880 4.880 4.850 4.860 523,100 -0.02(-0.41%)
Feb 26, 2003 4.900 4.910 4.860 4.880 841,400 -0.03(-0.61%)
Feb 25, 2003 4.910 4.950 4.900 4.910 1,278,000 +0.00(+0.00%)
Feb 24, 2003 4.910 4.920 4.890 4.910 1,185,300 +0.01(+0.20%)
Feb 21, 2003 4.880 4.910 4.880 4.900 559,700 +0.02(+0.41%)
Feb 20, 2003 4.890 4.910 4.880 4.880 654,400 +0.00(+0.00%)
Feb 19, 2003 4.900 4.900 4.870 4.880 765,200 -0.02(-0.41%)
Feb 18, 2003 4.890 4.920 4.880 4.900 1,009,200 +0.03(+0.62%)
Feb 14, 2003 4.870 4.890 4.840 4.870 509,100 +0.00(+0.00%)
Feb 13, 2003 4.920 4.930 4.870 4.870 971,600 -0.05(-1.02%)
Feb 12, 2003 4.970 4.990 4.910 4.920 702,400 -0.06(-1.20%)
Feb 11, 2003 4.990 5.000 4.960 4.980 710,300 +0.00(+0.00%)
Feb 10, 2003 4.970 4.990 4.960 4.980 749,700 +0.03(+0.61%)
Feb 07, 2003 4.930 4.950 4.910 4.950 518,900 +0.03(+0.61%)
Feb 06, 2003 4.970 4.970 4.900 4.920 635,400 -0.02(-0.40%)
Feb 05, 2003 4.970 4.980 4.920 4.940 602,900 -0.02(-0.40%)
Feb 04, 2003 4.960 4.970 4.920 4.960 546,300 +0.03(+0.61%)
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.