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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 31, 2003 5.340 5.350 5.230 5.240 1,345,000 -0.13(-2.42%)
Jul 30, 2003 5.370 5.420 5.310 5.370 743,300 -0.10(-1.83%)
Jul 29, 2003 5.590 5.590 5.440 5.470 770,800 -0.10(-1.80%)
Jul 28, 2003 5.590 5.590 5.520 5.570 696,400 +0.00(+0.00%)
Jul 25, 2003 5.520 5.570 5.510 5.570 801,100 +0.08(+1.46%)
Jul 24, 2003 5.360 5.500 5.350 5.490 777,400 +0.14(+2.62%)
Jul 23, 2003 5.370 5.420 5.330 5.350 825,900 +0.02(+0.38%)
Jul 22, 2003 5.350 5.380 5.310 5.330 520,000 -0.03(-0.56%)
Jul 21, 2003 5.340 5.430 5.300 5.360 768,400 +0.06(+1.13%)
Jul 18, 2003 4.950 5.300 4.940 5.300 1,684,300 +0.05(+0.95%)
Jul 17, 2003 5.320 5.320 5.170 5.250 1,780,000 -0.09(-1.69%)
Jul 16, 2003 5.380 5.420 5.250 5.340 1,791,700 -0.11(-2.02%)
Jul 15, 2003 5.600 5.600 5.440 5.450 654,800 -0.14(-2.50%)
Jul 14, 2003 5.450 5.620 5.430 5.590 727,200 +0.12(+2.19%)
Jul 11, 2003 5.460 5.490 5.430 5.470 452,100 -0.01(-0.18%)
Jul 10, 2003 5.500 5.500 5.430 5.480 879,300 -0.05(-0.90%)
Jul 09, 2003 5.520 5.560 5.510 5.530 732,400 -0.03(-0.54%)
Jul 08, 2003 5.600 5.640 5.540 5.560 1,170,200 -0.10(-1.77%)
Jul 07, 2003 5.720 5.740 5.630 5.660 766,400 -0.04(-0.70%)
Jul 03, 2003 5.690 5.700 5.660 5.700 336,800 +0.02(+0.35%)
Jul 02, 2003 5.690 5.700 5.660 5.680 570,400 +0.02(+0.35%)
Jul 01, 2003 5.600 5.680 5.600 5.660 542,500 +0.07(+1.25%)
Jun 30, 2003 5.690 5.690 5.510 5.590 891,700 -0.01(-0.18%)
Jun 27, 2003 5.550 5.640 5.540 5.600 510,800 -0.01(-0.18%)
Jun 26, 2003 5.690 5.690 5.600 5.610 664,100 -0.09(-1.58%)
Jun 25, 2003 5.630 5.710 5.620 5.700 777,400 +0.10(+1.79%)
Jun 24, 2003 5.590 5.630 5.580 5.600 668,700 +0.03(+0.54%)
Jun 23, 2003 5.560 5.590 5.490 5.570 800,800 +0.00(+0.00%)
Jun 20, 2003 5.580 5.650 5.540 5.570 588,800 -0.01(-0.18%)
Jun 19, 2003 5.620 5.630 5.540 5.580 693,900 -0.03(-0.53%)
Jun 18, 2003 5.680 5.720 5.550 5.610 852,200 -0.11(-1.92%)
Jun 17, 2003 5.750 5.750 5.650 5.720 673,100 -0.01(-0.17%)
Jun 16, 2003 5.730 5.750 5.700 5.730 667,600 +0.04(+0.70%)
Jun 13, 2003 5.740 5.740 5.690 5.690 495,700 -0.05(-0.87%)
Jun 12, 2003 5.690 5.740 5.670 5.740 633,600 +0.07(+1.23%)
Jun 11, 2003 5.600 5.680 5.590 5.670 576,600 +0.08(+1.43%)
Jun 10, 2003 5.590 5.600 5.540 5.590 525,100 +0.02(+0.36%)
Jun 09, 2003 5.550 5.600 5.540 5.570 569,500 +0.01(+0.18%)
Jun 06, 2003 5.560 5.570 5.490 5.560 608,400 -0.02(-0.36%)
Jun 05, 2003 5.500 5.580 5.500 5.580 723,100 +0.12(+2.20%)
Jun 04, 2003 5.350 5.480 5.330 5.460 997,600 +0.11(+2.06%)
Jun 03, 2003 5.310 5.360 5.290 5.350 1,363,500 -0.02(-0.37%)
Jun 02, 2003 5.400 5.410 5.260 5.370 1,431,800 -0.05(-0.92%)
May 30, 2003 5.390 5.420 5.360 5.420 843,300 +0.01(+0.18%)
May 29, 2003 5.400 5.460 5.110 5.410 3,601,400 -0.19(-3.39%)
May 28, 2003 5.710 5.720 5.600 5.600 1,091,900 -0.12(-2.10%)
May 27, 2003 5.730 5.790 5.700 5.720 1,005,100 +0.03(+0.53%)
May 23, 2003 5.740 5.780 5.620 5.690 847,300 -0.02(-0.35%)
May 22, 2003 5.740 5.750 5.690 5.710 686,300 +0.01(+0.18%)
May 21, 2003 5.740 5.790 5.600 5.700 1,226,000 -0.01(-0.18%)
May 20, 2003 5.630 5.730 5.580 5.710 1,006,600 +0.09(+1.60%)
May 19, 2003 5.530 5.630 5.530 5.620 1,077,900 +0.12(+2.18%)
May 16, 2003 5.440 5.500 5.440 5.500 665,600 +0.06(+1.10%)
May 15, 2003 5.450 5.460 5.400 5.440 806,300 -0.02(-0.37%)
May 14, 2003 5.400 5.460 5.390 5.460 893,900 +0.08(+1.49%)
May 13, 2003 5.430 5.430 5.380 5.380 729,600 -0.05(-0.92%)
May 12, 2003 5.330 5.430 5.330 5.430 1,023,800 +0.09(+1.69%)
May 09, 2003 5.330 5.350 5.300 5.340 636,600 +0.01(+0.19%)
May 08, 2003 5.300 5.350 5.270 5.330 767,100 +0.05(+0.95%)
May 07, 2003 5.310 5.320 5.230 5.280 903,800 +0.01(+0.19%)
May 06, 2003 5.240 5.270 5.200 5.270 976,900 +0.07(+1.35%)
May 05, 2003 5.170 5.220 5.160 5.200 786,100 +0.04(+0.78%)
May 02, 2003 5.170 5.180 5.140 5.160 585,000 +0.00(+0.00%)
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.