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, 2007 6.560 6.610 6.560 6.600 280,500 +0.02(+0.30%)
Apr 27, 2007 6.610 6.630 6.550 6.580 381,952 +0.02(+0.30%)
Apr 26, 2007 6.570 6.570 6.510 6.560 370,700 -0.04(-0.61%)
Apr 25, 2007 6.580 6.620 6.570 6.600 717,400 +0.02(+0.30%)
Apr 24, 2007 6.590 6.620 6.520 6.580 749,600 +0.01(+0.15%)
Apr 23, 2007 6.540 6.570 6.530 6.570 397,800 +0.02(+0.31%)
Apr 20, 2007 6.530 6.560 6.530 6.550 522,100 +0.02(+0.31%)
Apr 19, 2007 6.560 6.570 6.510 6.530 583,200 -0.04(-0.61%)
Apr 18, 2007 6.560 6.580 6.550 6.570 399,206 +0.01(+0.15%)
Apr 17, 2007 6.540 6.570 6.540 6.560 557,600 +0.03(+0.46%)
Apr 16, 2007 6.520 6.550 6.500 6.530 815,900 +0.04(+0.62%)
Apr 13, 2007 6.520 6.520 6.480 6.490 678,474 -0.01(-0.15%)
Apr 12, 2007 6.500 6.510 6.470 6.500 503,996 +0.00(+0.00%)
Apr 11, 2007 6.490 6.500 6.480 6.500 481,100 +0.02(+0.31%)
Apr 10, 2007 6.480 6.500 6.460 6.480 490,700 +0.00(+0.00%)
Apr 09, 2007 6.410 6.480 6.410 6.480 585,800 +0.07(+1.09%)
Apr 05, 2007 6.420 6.450 6.410 6.410 668,800 -0.01(-0.16%)
Apr 04, 2007 6.420 6.440 6.400 6.420 667,400 +0.01(+0.16%)
Apr 03, 2007 6.450 6.450 6.390 6.410 534,500 +0.00(+0.00%)
Apr 02, 2007 6.410 6.470 6.390 6.410 1,049,200 +0.02(+0.31%)
Mar 30, 2007 6.400 6.410 6.380 6.390 366,900 -0.02(-0.31%)
Mar 29, 2007 6.400 6.450 6.390 6.410 372,600 +0.02(+0.31%)
Mar 28, 2007 6.430 6.440 6.380 6.390 425,500 -0.04(-0.62%)
Mar 27, 2007 6.450 6.460 6.420 6.430 563,000 +0.00(+0.00%)
Mar 26, 2007 6.420 6.440 6.380 6.430 944,200 +0.06(+0.94%)
Mar 23, 2007 6.360 6.400 6.330 6.370 533,100 +0.00(+0.00%)
Mar 22, 2007 6.370 6.440 6.340 6.370 368,100 +0.00(+0.00%)
Mar 21, 2007 6.340 6.380 6.330 6.370 508,925 +0.03(+0.47%)
Mar 20, 2007 6.320 6.370 6.310 6.340 407,300 +0.01(+0.16%)
Mar 19, 2007 6.280 6.340 6.280 6.330 381,700 +0.04(+0.64%)
Mar 16, 2007 6.280 6.320 6.270 6.290 331,900 +0.02(+0.32%)
Mar 15, 2007 6.250 6.280 6.220 6.270 254,100 +0.03(+0.48%)
Mar 14, 2007 6.210 6.260 6.210 6.240 517,900 +0.01(+0.16%)
Mar 13, 2007 6.300 6.310 6.220 6.230 480,200 -0.07(-1.11%)
Mar 12, 2007 6.250 6.300 6.240 6.300 512,800 +0.04(+0.64%)
Mar 09, 2007 6.220 6.310 6.210 6.260 532,900 +0.04(+0.66%)
Mar 08, 2007 6.210 6.280 6.200 6.219 280,000 +0.02(+0.31%)
Mar 07, 2007 6.200 6.260 6.200 6.200 342,000 +0.00(+0.00%)
Mar 06, 2007 6.210 6.260 6.190 6.200 490,800 -0.02(-0.32%)
Mar 05, 2007 6.280 6.310 6.190 6.220 763,200 -0.06(-0.96%)
Mar 02, 2007 6.310 6.320 6.250 6.280 345,600 -0.01(-0.16%)
Mar 01, 2007 6.320 6.330 6.290 6.290 445,221 -0.02(-0.32%)
Feb 28, 2007 6.290 6.350 6.270 6.310 462,800 -0.01(-0.16%)
Feb 27, 2007 6.350 6.350 6.250 6.320 699,400 -0.03(-0.47%)
Feb 26, 2007 6.300 6.360 6.290 6.350 394,228 +0.01(+0.16%)
Feb 23, 2007 6.330 6.350 6.330 6.340 354,500 +0.01(+0.16%)
Feb 22, 2007 6.320 6.340 6.290 6.330 524,200 +0.01(+0.16%)
Feb 21, 2007 6.300 6.320 6.280 6.320 340,000 +0.02(+0.32%)
Feb 20, 2007 6.290 6.300 6.220 6.300 500,500 +0.02(+0.32%)
Feb 16, 2007 6.280 6.300 6.260 6.280 428,300 +0.00(+0.00%)
Feb 15, 2007 6.250 6.280 6.240 6.280 369,600 +0.03(+0.48%)
Feb 14, 2007 6.230 6.250 6.200 6.250 486,400 +0.03(+0.48%)
Feb 13, 2007 6.210 6.230 6.200 6.220 420,724 +0.02(+0.32%)
Feb 12, 2007 6.210 6.290 6.190 6.200 569,745 +0.00(+0.00%)
Feb 09, 2007 6.210 6.240 6.180 6.200 664,300 -0.01(-0.16%)
Feb 08, 2007 6.170 6.210 6.170 6.210 430,000 +0.02(+0.32%)
Feb 07, 2007 6.200 6.210 6.180 6.190 315,500 -0.01(-0.16%)
Feb 06, 2007 6.170 6.200 6.170 6.200 413,500 +0.03(+0.49%)
Feb 05, 2007 6.190 6.200 6.170 6.170 373,200 -0.03(-0.48%)
Feb 02, 2007 6.210 6.230 6.180 6.200 436,300 -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.