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: 6:30 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, 2019 4.110 4.120 4.090 4.120 1,036,109 +0.03(+0.73%)
Apr 29, 2019 4.100 4.140 4.080 4.090 637,965 +0.01(+0.25%)
Apr 26, 2019 4.100 4.119 4.080 4.080 917,600 -0.01(-0.24%)
Apr 25, 2019 4.110 4.110 4.080 4.090 803,118 -0.00(-0.12%)
Apr 24, 2019 4.100 4.120 4.090 4.095 836,240 -0.00(-0.12%)
Apr 23, 2019 4.090 4.110 4.090 4.100 983,382 +0.02(+0.49%)
Apr 22, 2019 4.090 4.125 4.080 4.080 1,028,277 -0.02(-0.49%)
Apr 18, 2019 4.140 4.140 4.080 4.100 1,232,900 -0.05(-1.20%)
Apr 17, 2019 4.150 4.160 4.130 4.150 1,305,625 +0.02(+0.48%)
Apr 16, 2019 4.130 4.140 4.100 4.130 1,091,355 +0.00(+0.00%)
Apr 15, 2019 4.130 4.140 4.120 4.130 1,011,285 -0.01(-0.24%)
Apr 12, 2019 4.140 4.150 4.130 4.140 1,413,600 +0.01(+0.24%)
Apr 11, 2019 4.120 4.150 4.110 4.130 1,580,123 -0.01(-0.24%)
Apr 10, 2019 4.170 4.170 4.080 4.140 5,095,371 -0.10(-2.36%)
Apr 09, 2019 4.260 4.260 4.240 4.240 824,824 +0.00(+0.00%)
Apr 08, 2019 4.270 4.270 4.240 4.240 1,298,650 -0.02(-0.47%)
Apr 05, 2019 4.260 4.280 4.240 4.260 1,949,700 +0.01(+0.24%)
Apr 04, 2019 4.260 4.270 4.240 4.250 648,635 +0.00(+0.00%)
Apr 03, 2019 4.240 4.260 4.230 4.250 647,068 +0.00(+0.12%)
Apr 02, 2019 4.260 4.260 4.230 4.245 766,372 -0.00(-0.12%)
Apr 01, 2019 4.250 4.290 4.240 4.250 928,179 +0.02(+0.47%)
Mar 29, 2019 4.270 4.270 4.230 4.230 780,400 -0.01(-0.24%)
Mar 28, 2019 4.240 4.250 4.210 4.240 424,209 -0.03(-0.70%)
Mar 27, 2019 4.250 4.270 4.240 4.270 569,859 +0.03(+0.71%)
Mar 26, 2019 4.250 4.265 4.240 4.240 461,785 +0.00(+0.00%)
Mar 25, 2019 4.210 4.240 4.200 4.240 366,517 +0.02(+0.47%)
Mar 22, 2019 4.240 4.260 4.220 4.220 523,100 -0.02(-0.47%)
Mar 21, 2019 4.240 4.250 4.220 4.240 379,417 +0.00(+0.00%)
Mar 20, 2019 4.210 4.250 4.210 4.240 476,335 -0.02(-0.47%)
Mar 19, 2019 4.280 4.285 4.260 4.260 487,518 +0.00(+0.00%)
Mar 18, 2019 4.270 4.290 4.250 4.260 701,019 +0.01(+0.24%)
Mar 15, 2019 4.230 4.270 4.220 4.250 566,900 +0.01(+0.24%)
Mar 14, 2019 4.230 4.240 4.210 4.240 426,238 +0.02(+0.47%)
Mar 13, 2019 4.200 4.230 4.190 4.220 341,064 +0.02(+0.48%)
Mar 12, 2019 4.210 4.220 4.190 4.200 436,969 +0.01(+0.24%)
Mar 11, 2019 4.170 4.200 4.160 4.190 417,173 +0.03(+0.72%)
Mar 08, 2019 4.150 4.180 4.140 4.160 927,900 -0.01(-0.24%)
Mar 07, 2019 4.190 4.200 4.160 4.170 587,096 -0.02(-0.48%)
Mar 06, 2019 4.220 4.250 4.180 4.190 1,007,559 -0.03(-0.71%)
Mar 05, 2019 4.240 4.245 4.210 4.220 654,373 -0.00(-0.12%)
Mar 04, 2019 4.260 4.290 4.212 4.225 1,104,486 -0.04(-0.82%)
Mar 01, 2019 4.290 4.300 4.250 4.260 716,800 +0.00(+0.00%)
Feb 28, 2019 4.270 4.270 4.245 4.260 602,671 +0.01(+0.24%)
Feb 27, 2019 4.270 4.280 4.250 4.250 565,100 -0.03(-0.70%)
Feb 26, 2019 4.260 4.280 4.230 4.280 802,457 +0.04(+0.94%)
Feb 25, 2019 4.280 4.290 4.210 4.240 1,087,742 -0.03(-0.70%)
Feb 22, 2019 4.230 4.270 4.220 4.270 646,200 +0.04(+0.95%)
Feb 21, 2019 4.200 4.230 4.190 4.230 698,156 +0.02(+0.48%)
Feb 20, 2019 4.220 4.230 4.200 4.210 629,509 -0.02(-0.47%)
Feb 19, 2019 4.200 4.240 4.190 4.230 904,811 +0.03(+0.71%)
Feb 15, 2019 4.170 4.200 4.170 4.200 981,600 +0.04(+0.96%)
Feb 14, 2019 4.190 4.195 4.160 4.160 661,410 -0.02(-0.48%)
Feb 13, 2019 4.200 4.210 4.180 4.180 681,184 -0.01(-0.24%)
Feb 12, 2019 4.250 4.250 4.190 4.190 882,037 -0.12(-2.78%)
Feb 11, 2019 4.210 4.310 4.200 4.310 631,996 +0.09(+2.13%)
Feb 08, 2019 4.200 4.220 4.190 4.220 572,900 +0.01(+0.24%)
Feb 07, 2019 4.190 4.210 4.180 4.210 1,189,284 +0.03(+0.72%)
Feb 06, 2019 4.220 4.220 4.170 4.180 1,267,246 -0.03(-0.71%)
Feb 05, 2019 4.180 4.210 4.160 4.210 1,336,348 +0.04(+0.96%)
Feb 04, 2019 4.180 4.190 4.160 4.170 1,337,690 +0.02(+0.48%)
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.