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 (%)
Feb 27, 2009 4.150 4.240 4.100 4.210 0 +0.00(+0.00%)
Feb 26, 2009 4.260 4.350 4.200 4.210 317,431 -0.09(-2.09%)
Feb 25, 2009 4.200 4.380 4.100 4.300 634,783 +0.06(+1.42%)
Feb 24, 2009 4.180 4.270 3.920 4.240 923,915 +0.15(+3.68%)
Feb 23, 2009 4.400 4.450 3.950 4.089 1,602,169 -0.25(-5.77%)
Feb 20, 2009 4.500 4.521 4.260 4.340 1,095,303 -0.22(-4.82%)
Feb 19, 2009 4.670 4.670 4.510 4.560 620,169 +0.06(+1.33%)
Feb 18, 2009 4.670 4.670 4.500 4.500 607,246 -0.08(-1.75%)
Feb 17, 2009 4.670 4.750 4.550 4.580 898,451 -0.16(-3.38%)
Feb 13, 2009 4.730 4.770 4.670 4.740 492,297 +0.07(+1.50%)
Feb 12, 2009 4.800 4.820 4.670 4.670 547,567 -0.13(-2.71%)
Feb 11, 2009 4.730 4.810 4.700 4.800 565,170 +0.04(+0.84%)
Feb 10, 2009 4.850 4.880 4.720 4.760 821,523 -0.03(-0.63%)
Feb 09, 2009 4.830 4.830 4.700 4.790 464,089 +0.08(+1.70%)
Feb 06, 2009 4.680 4.740 4.620 4.710 518,173 +0.08(+1.73%)
Feb 05, 2009 4.600 4.650 4.600 4.630 436,959 +0.00(+0.00%)
Feb 04, 2009 4.650 4.650 4.570 4.630 526,601 +0.01(+0.22%)
Feb 03, 2009 4.550 4.640 4.470 4.620 621,173 +0.08(+1.76%)
Feb 02, 2009 4.620 4.620 4.510 4.540 538,404 -0.07(-1.52%)
Jan 30, 2009 4.690 4.700 4.550 4.610 0 -0.07(-1.50%)
Jan 29, 2009 4.700 4.710 4.610 4.680 662,518 +0.00(+0.00%)
Jan 28, 2009 4.790 4.790 4.650 4.680 1,075,214 -0.03(-0.64%)
Jan 27, 2009 4.860 4.860 4.670 4.710 1,427,244 +0.03(+0.64%)
Jan 26, 2009 4.650 4.740 4.600 4.680 1,460,476 +0.08(+1.74%)
Jan 23, 2009 4.590 4.750 4.520 4.600 2,639,085 +0.05(+1.10%)
Jan 22, 2009 4.600 4.600 4.450 4.550 419,498 -0.04(-0.87%)
Jan 21, 2009 4.510 4.600 4.510 4.590 339,743 +0.01(+0.22%)
Jan 20, 2009 4.520 4.700 4.510 4.580 859,605 -0.02(-0.43%)
Jan 16, 2009 4.590 4.640 4.510 4.600 702,803 +0.11(+2.45%)
Jan 15, 2009 4.580 4.580 4.320 4.490 655,043 +0.03(+0.67%)
Jan 14, 2009 4.600 4.620 4.350 4.460 909,479 -0.16(-3.48%)
Jan 13, 2009 4.640 4.710 4.570 4.621 733,727 -0.07(-1.46%)
Jan 12, 2009 4.750 4.770 4.550 4.689 803,089 -0.06(-1.28%)
Jan 09, 2009 4.890 4.890 4.700 4.750 591,692 +0.08(+1.71%)
Jan 08, 2009 4.750 4.750 4.550 4.670 525,118 +0.10(+2.19%)
Jan 07, 2009 4.900 4.900 4.500 4.570 964,284 -0.29(-5.97%)
Jan 06, 2009 4.660 4.880 4.660 4.860 971,506 +0.21(+4.52%)
Jan 05, 2009 4.500 4.660 4.430 4.650 907,198 +0.15(+3.33%)
Jan 02, 2009 4.330 4.500 4.310 4.500 0 +0.20(+4.65%)
Jan 01, 2009 4.330 4.350 4.270 4.300 0 +0.00(+0.00%)
Dec 31, 2008 4.330 4.350 4.270 4.300 851,411 -0.05(-1.15%)
Dec 30, 2008 4.360 4.381 4.250 4.350 781,486 -0.01(-0.23%)
Dec 29, 2008 4.500 4.510 4.300 4.360 625,568 -0.14(-3.11%)
Dec 26, 2008 4.400 4.500 4.320 4.500 776,537 +0.17(+3.93%)
Dec 24, 2008 4.340 4.400 4.250 4.330 572,397 -0.10(-2.26%)
Dec 23, 2008 4.210 4.450 4.210 4.430 757,107 +0.13(+3.02%)
Dec 22, 2008 4.340 4.340 4.240 4.300 633,001 +0.10(+2.38%)
Dec 19, 2008 4.440 4.440 4.150 4.200 1,356,540 -0.16(-3.65%)
Dec 18, 2008 4.390 4.440 4.300 4.359 1,026,836 +0.06(+1.38%)
Dec 17, 2008 4.150 4.350 4.080 4.300 1,076,731 +0.15(+3.61%)
Dec 16, 2008 4.050 4.150 3.930 4.150 1,226,663 +0.16(+4.09%)
Dec 15, 2008 3.920 4.050 3.920 3.987 1,130,203 +0.07(+1.71%)
Dec 12, 2008 3.940 3.940 3.750 3.920 600,429 +0.03(+0.77%)
Dec 11, 2008 3.880 4.000 3.830 3.890 775,314 +0.03(+0.80%)
Dec 10, 2008 3.720 3.950 3.720 3.859 691,068 +0.10(+2.63%)
Dec 09, 2008 3.770 3.850 3.740 3.760 675,694 -0.01(-0.27%)
Dec 08, 2008 3.850 3.860 3.750 3.770 749,621 -0.02(-0.53%)
Dec 05, 2008 3.820 3.820 3.640 3.790 565,303 -0.01(-0.26%)
Dec 04, 2008 3.910 3.910 3.750 3.800 444,569 -0.05(-1.30%)
Dec 03, 2008 3.812 3.980 3.570 3.850 870,040 +0.17(+4.62%)
Dec 02, 2008 3.550 3.780 3.530 3.680 655,067 +0.08(+2.22%)
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.