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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 6.050 6.100 6.030 6.070 327,700 +0.02(+0.33%)
May 30, 2006 6.060 6.080 6.030 6.050 314,700 +0.04(+0.67%)
May 26, 2006 6.060 6.130 6.010 6.010 322,500 -0.11(-1.80%)
May 25, 2006 6.140 6.150 6.090 6.120 436,000 -0.02(-0.33%)
May 24, 2006 6.150 6.190 6.140 6.140 325,000 -0.02(-0.32%)
May 23, 2006 6.130 6.180 6.120 6.160 631,400 +0.05(+0.82%)
May 22, 2006 6.150 6.160 6.100 6.110 475,200 -0.05(-0.81%)
May 19, 2006 6.170 6.180 6.140 6.160 532,700 -0.01(-0.16%)
May 18, 2006 6.120 6.190 6.120 6.170 521,600 +0.05(+0.82%)
May 17, 2006 6.180 6.200 6.110 6.120 479,500 -0.05(-0.81%)
May 16, 2006 6.150 6.185 6.140 6.170 508,000 -0.02(-0.32%)
May 15, 2006 6.180 6.200 6.140 6.190 1,180,200 +0.07(+1.14%)
May 12, 2006 6.200 6.200 6.120 6.120 484,500 -0.05(-0.81%)
May 11, 2006 6.090 6.190 6.090 6.170 660,500 +0.05(+0.82%)
May 10, 2006 6.100 6.150 6.090 6.120 465,400 +0.03(+0.49%)
May 09, 2006 6.150 6.190 6.070 6.090 966,700 -0.06(-0.98%)
May 08, 2006 6.180 6.200 6.130 6.150 565,500 -0.03(-0.49%)
May 05, 2006 6.140 6.200 6.130 6.180 749,400 +0.04(+0.65%)
May 04, 2006 6.130 6.150 6.100 6.140 458,800 +0.01(+0.16%)
May 03, 2006 6.110 6.130 6.090 6.130 422,400 +0.04(+0.66%)
May 02, 2006 6.080 6.120 6.080 6.090 723,800 +0.02(+0.33%)
May 01, 2006 6.050 6.100 6.050 6.070 705,400 +0.04(+0.66%)
Apr 28, 2006 5.980 6.050 5.970 6.030 483,500 +0.04(+0.67%)
Apr 27, 2006 5.980 6.010 5.960 5.990 389,300 +0.01(+0.17%)
Apr 26, 2006 5.960 5.980 5.930 5.980 432,900 +0.01(+0.17%)
Apr 25, 2006 6.000 6.010 5.950 5.970 408,600 -0.03(-0.50%)
Apr 24, 2006 5.960 6.000 5.960 6.000 465,500 +0.03(+0.50%)
Apr 21, 2006 5.980 5.990 5.950 5.970 764,200 -0.01(-0.17%)
Apr 20, 2006 5.970 6.010 5.950 5.980 428,900 +0.02(+0.34%)
Apr 19, 2006 6.000 6.010 5.950 5.960 637,100 -0.05(-0.83%)
Apr 18, 2006 5.940 6.030 5.930 6.010 593,800 +0.06(+1.01%)
Apr 17, 2006 6.000 6.020 5.900 5.950 476,000 -0.06(-1.00%)
Apr 13, 2006 5.910 6.030 5.860 6.010 889,000 +0.10(+1.69%)
Apr 12, 2006 5.910 5.930 5.870 5.910 362,900 +0.02(+0.34%)
Apr 11, 2006 5.840 5.900 5.840 5.890 511,700 +0.03(+0.51%)
Apr 10, 2006 5.910 5.930 5.820 5.860 1,037,500 -0.08(-1.35%)
Apr 07, 2006 6.020 6.030 5.900 5.940 552,600 -0.10(-1.66%)
Apr 06, 2006 5.990 6.040 5.970 6.040 650,900 +0.05(+0.83%)
Apr 05, 2006 5.950 5.990 5.950 5.990 431,300 +0.03(+0.50%)
Apr 04, 2006 5.950 5.980 5.910 5.960 545,100 +0.03(+0.51%)
Apr 03, 2006 5.940 5.950 5.900 5.930 379,400 -0.01(-0.17%)
Mar 31, 2006 5.960 6.040 5.900 5.940 467,300 -0.05(-0.83%)
Mar 30, 2006 5.950 6.000 5.940 5.990 497,000 +0.05(+0.84%)
Mar 29, 2006 5.980 6.030 5.890 5.940 949,200 -0.03(-0.50%)
Mar 28, 2006 6.060 6.070 5.960 5.970 818,400 -0.08(-1.32%)
Mar 27, 2006 6.100 6.100 6.030 6.050 369,400 -0.03(-0.49%)
Mar 24, 2006 6.070 6.110 6.060 6.080 444,400 -0.01(-0.16%)
Mar 23, 2006 6.060 6.100 6.050 6.090 319,600 +0.01(+0.16%)
Mar 22, 2006 6.060 6.080 6.040 6.080 378,400 +0.02(+0.33%)
Mar 21, 2006 6.100 6.120 5.990 6.060 904,400 -0.03(-0.49%)
Mar 20, 2006 6.050 6.250 6.050 6.090 534,400 +0.02(+0.33%)
Mar 17, 2006 6.070 6.070 6.040 6.070 402,400 +0.00(+0.00%)
Mar 16, 2006 6.070 6.100 6.050 6.070 379,700 +0.00(+0.00%)
Mar 15, 2006 6.070 6.090 6.040 6.070 338,500 -0.02(-0.33%)
Mar 14, 2006 6.070 6.100 6.040 6.090 371,300 +0.04(+0.66%)
Mar 13, 2006 6.090 6.150 6.030 6.050 478,600 -0.05(-0.82%)
Mar 10, 2006 6.110 6.120 6.050 6.100 616,300 -0.02(-0.33%)
Mar 09, 2006 5.980 6.130 5.940 6.120 866,300 +0.14(+2.34%)
Mar 08, 2006 5.960 6.010 5.600 5.980 1,391,800 -0.05(-0.83%)
Mar 07, 2006 6.110 6.110 6.020 6.030 698,100 -0.08(-1.31%)
Mar 06, 2006 6.140 6.150 6.100 6.110 365,400 -0.03(-0.49%)
Mar 03, 2006 6.180 6.250 6.120 6.140 534,000 -0.08(-1.29%)
Mar 02, 2006 6.190 6.240 6.190 6.220 598,200 +0.01(+0.16%)
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.