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
Streaming Delayed 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 29, 2011 7.320 7.350 7.280 7.340 719,666 +0.07(+0.96%)
Apr 28, 2011 7.190 7.350 7.190 7.270 1,342,969 +0.07(+0.97%)
Apr 27, 2011 7.210 7.230 7.180 7.200 1,027,900 -0.01(-0.14%)
Apr 26, 2011 7.170 7.220 7.150 7.210 817,331 +0.04(+0.56%)
Apr 25, 2011 7.160 7.170 7.130 7.170 644,671 +0.03(+0.42%)
Apr 21, 2011 7.140 7.140 7.100 7.140 406,696 +0.03(+0.42%)
Apr 20, 2011 7.100 7.140 7.080 7.110 623,867 +0.04(+0.57%)
Apr 19, 2011 7.050 7.070 7.020 7.070 554,710 +0.05(+0.71%)
Apr 18, 2011 7.010 7.050 6.960 7.020 685,960 +0.01(+0.14%)
Apr 15, 2011 7.030 7.050 6.970 7.010 751,919 +0.00(+0.00%)
Apr 14, 2011 6.970 7.020 6.960 7.010 620,054 +0.03(+0.43%)
Apr 13, 2011 6.940 7.000 6.940 6.980 658,590 +0.06(+0.87%)
Apr 12, 2011 6.920 6.968 6.900 6.920 717,613 -0.03(-0.43%)
Apr 11, 2011 7.000 7.040 6.950 6.950 512,511 -0.03(-0.43%)
Apr 08, 2011 7.030 7.030 6.970 6.980 542,854 +0.03(+0.43%)
Apr 07, 2011 6.980 7.000 6.930 6.950 681,825 -0.03(-0.43%)
Apr 06, 2011 6.990 7.020 6.970 6.980 606,104 +0.00(+0.00%)
Apr 05, 2011 6.980 7.000 6.950 6.980 605,943 +0.00(+0.00%)
Apr 04, 2011 6.960 6.990 6.940 6.980 616,425 +0.01(+0.14%)
Apr 01, 2011 6.950 6.980 6.930 6.970 623,745 +0.04(+0.58%)
Mar 31, 2011 6.890 6.950 6.880 6.930 445,752 +0.00(+0.07%)
Mar 30, 2011 6.890 6.950 6.850 6.925 630,531 -0.00(-0.07%)
Mar 29, 2011 6.920 6.950 6.880 6.930 758,808 -0.02(-0.29%)
Mar 28, 2011 6.920 6.960 6.880 6.950 664,676 +0.05(+0.72%)
Mar 25, 2011 6.880 6.926 6.870 6.900 628,005 +0.02(+0.29%)
Mar 24, 2011 6.880 6.890 6.850 6.880 420,487 +0.01(+0.15%)
Mar 23, 2011 6.770 6.870 6.770 6.870 501,494 +0.08(+1.18%)
Mar 22, 2011 6.800 6.820 6.770 6.790 450,288 -0.01(-0.15%)
Mar 21, 2011 6.771 6.800 6.760 6.800 536,023 +0.08(+1.19%)
Mar 18, 2011 6.720 6.740 6.680 6.720 733,434 +0.07(+1.05%)
Mar 17, 2011 6.620 6.670 6.620 6.650 886,264 +0.05(+0.76%)
Mar 16, 2011 6.720 6.730 6.600 6.600 820,066 -0.12(-1.79%)
Mar 15, 2011 6.700 6.750 6.690 6.720 940,555 -0.03(-0.44%)
Mar 14, 2011 6.790 6.790 6.729 6.750 646,405 -0.05(-0.74%)
Mar 11, 2011 6.740 6.800 6.720 6.800 503,918 +0.05(+0.74%)
Mar 10, 2011 6.760 6.770 6.730 6.750 644,560 -0.03(-0.44%)
Mar 09, 2011 6.780 6.810 6.750 6.780 668,641 +0.02(+0.30%)
Mar 08, 2011 6.780 6.830 6.740 6.760 597,821 -0.02(-0.29%)
Mar 07, 2011 6.750 6.780 6.730 6.780 660,119 +0.02(+0.30%)
Mar 04, 2011 6.750 6.770 6.740 6.760 551,933 +0.03(+0.45%)
Mar 03, 2011 6.790 6.810 6.730 6.730 842,532 -0.05(-0.74%)
Mar 02, 2011 6.770 6.790 6.740 6.780 715,401 +0.03(+0.44%)
Mar 01, 2011 6.800 6.800 6.730 6.750 574,855 -0.04(-0.59%)
Feb 28, 2011 6.730 6.790 6.710 6.790 871,047 +0.08(+1.19%)
Feb 25, 2011 6.700 6.770 6.700 6.710 670,033 +0.02(+0.30%)
Feb 24, 2011 6.650 6.740 6.650 6.690 968,816 +0.02(+0.30%)
Feb 23, 2011 6.730 6.740 6.670 6.670 791,016 -0.01(-0.15%)
Feb 22, 2011 6.800 6.800 6.680 6.680 852,231 -0.15(-2.20%)
Feb 18, 2011 6.810 6.860 6.790 6.830 634,892 +0.02(+0.29%)
Feb 17, 2011 6.740 6.850 6.730 6.810 829,454 +0.04(+0.59%)
Feb 16, 2011 6.770 6.770 6.730 6.770 422,117 +0.02(+0.30%)
Feb 15, 2011 6.770 6.770 6.720 6.750 605,576 -0.03(-0.44%)
Feb 14, 2011 6.760 6.790 6.750 6.780 552,397 +0.03(+0.44%)
Feb 11, 2011 6.740 6.750 6.698 6.750 559,363 +0.01(+0.15%)
Feb 10, 2011 6.720 6.740 6.680 6.740 609,538 -0.01(-0.15%)
Feb 09, 2011 6.730 6.760 6.720 6.750 477,128 -0.01(-0.15%)
Feb 08, 2011 6.770 6.780 6.750 6.760 508,213 +0.01(+0.15%)
Feb 07, 2011 6.755 6.770 6.730 6.750 535,942 -0.01(-0.15%)
Feb 04, 2011 6.720 6.760 6.710 6.760 684,517 +0.05(+0.75%)
Feb 03, 2011 6.730 6.730 6.690 6.710 445,648 -0.02(-0.30%)
Feb 02, 2011 6.710 6.740 6.680 6.730 497,364 +0.00(+0.00%)
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.