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 )

2.680 +0.040 (+1.52%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Dec 30, 2005 5.870 5.880 5.780 5.800 827,400 -0.06(-1.02%)
Dec 29, 2005 5.870 5.890 5.850 5.860 536,700 -0.01(-0.17%)
Dec 28, 2005 5.800 5.870 5.770 5.870 674,700 +0.04(+0.69%)
Dec 27, 2005 5.830 5.850 5.810 5.830 678,000 -0.01(-0.17%)
Dec 23, 2005 5.880 5.880 5.800 5.840 622,100 -0.04(-0.68%)
Dec 22, 2005 5.930 5.940 5.850 5.880 513,100 -0.06(-1.01%)
Dec 21, 2005 5.910 5.960 5.880 5.940 611,700 +0.01(+0.17%)
Dec 20, 2005 5.990 6.000 5.920 5.930 614,700 -0.04(-0.67%)
Dec 19, 2005 5.890 6.000 5.870 5.970 865,700 +0.09(+1.53%)
Dec 16, 2005 5.890 5.950 5.860 5.880 683,200 +0.00(+0.00%)
Dec 15, 2005 5.940 5.950 5.860 5.880 635,500 -0.09(-1.51%)
Dec 14, 2005 5.830 5.970 5.830 5.970 1,207,300 +0.13(+2.23%)
Dec 13, 2005 5.770 5.840 5.770 5.840 890,200 +0.07(+1.21%)
Dec 12, 2005 5.740 5.800 5.730 5.770 1,384,700 +0.04(+0.70%)
Dec 09, 2005 5.700 5.740 5.680 5.730 623,700 +0.01(+0.17%)
Dec 08, 2005 5.670 5.730 5.660 5.720 514,900 +0.05(+0.88%)
Dec 07, 2005 5.690 5.700 5.640 5.670 673,800 -0.03(-0.53%)
Dec 06, 2005 5.670 5.700 5.660 5.700 759,400 +0.02(+0.35%)
Dec 05, 2005 5.710 5.740 5.660 5.680 613,800 -0.05(-0.87%)
Dec 02, 2005 5.710 5.760 5.710 5.730 460,500 +0.00(+0.00%)
Dec 01, 2005 5.770 5.770 5.710 5.730 678,800 -0.04(-0.69%)
Nov 30, 2005 5.760 5.770 5.730 5.770 346,000 -0.01(-0.17%)
Nov 29, 2005 5.790 5.800 5.760 5.780 519,200 -0.02(-0.34%)
Nov 28, 2005 5.730 5.810 5.730 5.800 550,900 +0.04(+0.69%)
Nov 25, 2005 5.770 5.800 5.760 5.760 256,400 -0.02(-0.35%)
Nov 23, 2005 5.770 5.810 5.750 5.780 561,700 -0.01(-0.17%)
Nov 22, 2005 5.740 5.790 5.720 5.790 735,600 +0.06(+1.05%)
Nov 21, 2005 5.680 5.750 5.660 5.730 878,600 +0.05(+0.88%)
Nov 18, 2005 5.600 5.690 5.600 5.680 644,700 +0.03(+0.53%)
Nov 17, 2005 5.670 5.700 5.600 5.650 1,219,300 -0.02(-0.35%)
Nov 16, 2005 5.720 5.730 5.660 5.670 563,800 -0.02(-0.35%)
Nov 15, 2005 5.670 5.750 5.660 5.690 617,700 +0.00(+0.00%)
Nov 14, 2005 5.730 5.750 5.670 5.690 458,900 -0.06(-1.04%)
Nov 11, 2005 5.660 5.750 5.650 5.750 532,000 +0.08(+1.41%)
Nov 10, 2005 5.660 5.710 5.650 5.670 662,400 -0.02(-0.35%)
Nov 09, 2005 5.630 5.759 5.630 5.690 584,100 +0.02(+0.37%)
Nov 08, 2005 5.640 5.680 5.600 5.669 844,600 -0.01(-0.19%)
Nov 07, 2005 5.720 5.750 5.630 5.680 833,100 -0.10(-1.73%)
Nov 04, 2005 5.780 5.820 5.750 5.780 290,800 -0.04(-0.69%)
Nov 03, 2005 5.810 5.850 5.800 5.820 368,400 -0.01(-0.17%)
Nov 02, 2005 5.750 5.860 5.710 5.830 477,600 +0.08(+1.39%)
Nov 01, 2005 5.710 5.780 5.700 5.750 501,500 -0.01(-0.17%)
Oct 31, 2005 5.770 5.810 5.600 5.760 1,719,500 -0.05(-0.86%)
Oct 28, 2005 5.870 5.890 5.810 5.810 808,000 -0.08(-1.36%)
Oct 27, 2005 5.930 5.930 5.850 5.890 422,500 -0.05(-0.84%)
Oct 26, 2005 5.880 5.980 5.880 5.940 453,900 -0.06(-1.00%)
Oct 25, 2005 5.850 6.000 5.850 6.000 927,000 +0.13(+2.21%)
Oct 24, 2005 5.860 5.920 5.860 5.870 534,000 -0.03(-0.51%)
Oct 21, 2005 5.860 5.960 5.860 5.900 416,600 -0.03(-0.51%)
Oct 20, 2005 5.950 5.970 5.910 5.930 479,900 -0.07(-1.17%)
Oct 19, 2005 5.950 6.000 5.910 6.000 421,200 +0.02(+0.33%)
Oct 18, 2005 6.010 6.070 5.920 5.980 449,500 +0.03(+0.50%)
Oct 17, 2005 5.900 6.080 5.870 5.950 828,800 +0.02(+0.34%)
Oct 14, 2005 5.950 6.010 5.890 5.930 729,300 -0.08(-1.33%)
Oct 13, 2005 6.120 6.140 5.880 6.010 1,132,200 -0.11(-1.80%)
Oct 12, 2005 6.070 6.150 6.060 6.120 490,500 +0.02(+0.33%)
Oct 11, 2005 6.100 6.120 6.060 6.100 554,100 -0.02(-0.33%)
Oct 10, 2005 6.100 6.140 6.100 6.120 263,000 +0.02(+0.33%)
Oct 07, 2005 6.090 6.150 6.050 6.100 503,300 +0.01(+0.16%)
Oct 06, 2005 6.120 6.150 6.080 6.090 604,900 -0.04(-0.65%)
Oct 05, 2005 6.200 6.210 6.110 6.130 560,200 -0.06(-0.97%)
Oct 04, 2005 6.250 6.250 6.160 6.190 340,300 -0.05(-0.80%)
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.