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 (%)
Jan 29, 2016 4.460 4.490 4.460 4.460 738,892 +0.01(+0.22%)
Jan 28, 2016 4.470 4.480 4.440 4.450 576,342 +0.02(+0.45%)
Jan 27, 2016 4.410 4.440 4.360 4.430 670,476 +0.03(+0.68%)
Jan 26, 2016 4.380 4.410 4.374 4.400 651,065 +0.00(+0.00%)
Jan 25, 2016 4.420 4.430 4.400 4.400 670,188 +0.00(+0.00%)
Jan 22, 2016 4.380 4.410 4.350 4.400 824,889 +0.05(+1.15%)
Jan 21, 2016 4.270 4.350 4.260 4.350 852,320 +0.08(+1.87%)
Jan 20, 2016 4.300 4.323 4.225 4.270 1,604,273 -0.06(-1.39%)
Jan 19, 2016 4.400 4.400 4.320 4.330 1,310,080 -0.05(-1.14%)
Jan 15, 2016 4.410 4.380 4.380 4.380 1,190,700 -0.05(-1.13%)
Jan 14, 2016 4.430 4.440 4.380 4.430 1,041,483 +0.01(+0.23%)
Jan 13, 2016 4.470 4.480 4.410 4.420 910,664 -0.04(-0.90%)
Jan 12, 2016 4.520 4.540 4.450 4.460 858,060 -0.01(-0.22%)
Jan 11, 2016 4.520 4.520 4.455 4.470 824,811 +0.00(+0.00%)
Jan 08, 2016 4.550 4.560 4.460 4.470 845,065 -0.09(-1.97%)
Jan 07, 2016 4.550 4.640 4.540 4.560 1,223,666 -0.04(-0.87%)
Jan 06, 2016 4.590 4.610 4.561 4.600 885,404 -0.02(-0.43%)
Jan 05, 2016 4.590 4.630 4.570 4.620 1,007,942 +0.02(+0.43%)
Jan 04, 2016 4.540 4.600 4.520 4.600 1,084,160 +0.03(+0.66%)
Dec 31, 2015 4.560 4.570 4.570 4.570 1,111,200 +0.00(+0.00%)
Dec 30, 2015 4.570 4.590 4.550 4.570 1,467,357 +0.00(+0.00%)
Dec 29, 2015 4.590 4.600 4.560 4.570 1,175,636 -0.03(-0.65%)
Dec 28, 2015 4.620 4.630 4.590 4.600 811,039 -0.04(-0.86%)
Dec 24, 2015 4.620 4.640 4.640 4.640 244,300 +0.02(+0.54%)
Dec 23, 2015 4.580 4.630 4.580 4.615 950,673 +0.04(+0.76%)
Dec 22, 2015 4.560 4.590 4.550 4.580 1,258,590 +0.01(+0.22%)
Dec 21, 2015 4.520 4.580 4.520 4.570 904,610 +0.04(+0.88%)
Dec 18, 2015 4.520 4.550 4.500 4.530 1,346,693 +0.02(+0.44%)
Dec 17, 2015 4.480 4.525 4.480 4.510 1,656,708 +0.03(+0.67%)
Dec 16, 2015 4.470 4.500 4.460 4.480 1,615,794 +0.01(+0.22%)
Dec 15, 2015 4.400 4.470 4.400 4.470 935,417 +0.07(+1.59%)
Dec 14, 2015 4.420 4.455 4.350 4.400 1,777,606 -0.02(-0.45%)
Dec 11, 2015 4.490 4.500 4.420 4.420 1,061,585 -0.08(-1.78%)
Dec 10, 2015 4.520 4.530 4.500 4.500 784,065 +0.00(+0.00%)
Dec 09, 2015 4.520 4.555 4.500 4.500 519,309 +0.00(+0.00%)
Dec 08, 2015 4.480 4.510 4.420 4.500 864,188 +0.02(+0.45%)
Dec 07, 2015 4.550 4.570 4.480 4.480 999,400 -0.09(-1.97%)
Dec 04, 2015 4.580 4.600 4.570 4.570 548,187 +0.00(+0.00%)
Dec 03, 2015 4.530 4.580 4.530 4.570 586,436 +0.03(+0.66%)
Dec 02, 2015 4.570 4.590 4.540 4.540 853,117 -0.03(-0.66%)
Dec 01, 2015 4.510 4.570 4.510 4.570 1,216,619 +0.07(+1.56%)
Nov 30, 2015 4.550 4.550 4.500 4.500 859,220 -0.02(-0.44%)
Nov 27, 2015 4.530 4.540 4.520 4.520 245,171 -0.01(-0.22%)
Nov 25, 2015 4.490 4.530 4.530 4.530 787,100 +0.03(+0.67%)
Nov 24, 2015 4.480 4.510 4.470 4.500 2,100,671 +0.02(+0.45%)
Nov 23, 2015 4.490 4.500 4.480 4.480 728,460 -0.01(-0.22%)
Nov 20, 2015 4.500 4.530 4.480 4.490 818,545 +0.00(+0.00%)
Nov 19, 2015 4.490 4.530 4.480 4.490 1,004,290 +0.00(+0.00%)
Nov 18, 2015 4.500 4.520 4.480 4.490 718,117 -0.02(-0.44%)
Nov 17, 2015 4.510 4.550 4.500 4.510 531,296 +0.00(+0.00%)
Nov 16, 2015 4.480 4.530 4.480 4.510 918,738 +0.02(+0.45%)
Nov 13, 2015 4.480 4.510 4.480 4.490 602,299 +0.00(+0.00%)
Nov 12, 2015 4.510 4.550 4.470 4.490 1,417,455 -0.01(-0.22%)
Nov 11, 2015 4.530 4.560 4.500 4.500 774,835 -0.02(-0.44%)
Nov 10, 2015 4.530 4.560 4.520 4.520 624,363 -0.03(-0.66%)
Nov 09, 2015 4.610 4.610 4.540 4.550 764,359 -0.06(-1.30%)
Nov 06, 2015 4.640 4.660 4.580 4.610 834,813 -0.05(-1.07%)
Nov 05, 2015 4.680 4.690 4.650 4.660 507,726 -0.02(-0.43%)
Nov 04, 2015 4.730 4.740 4.670 4.680 1,008,416 -0.05(-1.06%)
Nov 03, 2015 4.760 4.770 4.730 4.730 460,583 -0.02(-0.42%)
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.