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 (%)
Sep 30, 2002 4.500 4.580 4.440 4.550 559,000 -0.04(-0.87%)
Sep 27, 2002 4.640 4.650 4.570 4.590 361,000 -0.05(-1.08%)
Sep 26, 2002 4.620 4.640 4.610 4.640 238,200 -0.02(-0.43%)
Sep 25, 2002 4.680 4.700 4.650 4.660 415,100 -0.03(-0.64%)
Sep 24, 2002 4.670 4.710 4.670 4.690 4,420,000 +0.02(+0.43%)
Sep 23, 2002 4.700 4.710 4.670 4.670 263,200 -0.02(-0.43%)
Sep 20, 2002 4.670 4.700 4.660 4.690 254,000 +0.03(+0.64%)
Sep 19, 2002 4.650 4.700 4.630 4.660 347,200 +0.00(+0.00%)
Sep 18, 2002 4.700 4.710 4.650 4.660 324,900 -0.03(-0.64%)
Sep 17, 2002 4.710 4.730 4.660 4.690 337,900 -0.02(-0.42%)
Sep 16, 2002 4.750 4.750 4.700 4.710 259,800 -0.02(-0.42%)
Sep 13, 2002 4.750 4.760 4.710 4.730 371,500 -0.03(-0.63%)
Sep 12, 2002 4.740 4.760 4.720 4.760 293,900 +0.03(+0.63%)
Sep 11, 2002 4.720 4.750 4.700 4.730 4,080,000 +0.00(+0.00%)
Sep 10, 2002 4.740 4.760 4.730 4.730 287,000 -0.01(-0.21%)
Sep 09, 2002 4.720 4.750 4.710 4.740 382,800 +0.03(+0.64%)
Sep 06, 2002 4.680 4.720 4.680 4.710 256,300 +0.03(+0.64%)
Sep 05, 2002 4.700 4.710 4.670 4.680 265,300 -0.01(-0.21%)
Sep 04, 2002 4.710 4.710 4.670 4.690 351,500 -0.02(-0.42%)
Sep 03, 2002 4.710 4.720 4.690 4.710 320,000 +0.01(+0.21%)
Aug 30, 2002 4.720 4.720 4.670 4.700 304,900 +0.04(+0.86%)
Aug 29, 2002 4.730 4.730 4.660 4.660 349,900 -0.04(-0.85%)
Aug 28, 2002 4.650 4.700 4.630 4.700 291,000 +0.02(+0.43%)
Aug 27, 2002 4.680 4.700 4.660 4.680 377,500 +0.02(+0.43%)
Aug 26, 2002 4.650 4.680 4.630 4.660 286,000 +0.01(+0.22%)
Aug 23, 2002 4.640 4.650 4.610 4.650 261,500 +0.01(+0.22%)
Aug 22, 2002 4.620 4.670 4.600 4.640 377,100 +0.03(+0.65%)
Aug 21, 2002 4.630 4.650 4.610 4.610 235,500 -0.01(-0.22%)
Aug 20, 2002 4.630 4.650 4.600 4.620 289,200 -0.02(-0.43%)
Aug 16, 2002 4.600 4.680 4.600 4.640 457,900 +0.02(+0.43%)
Aug 15, 2002 4.550 4.650 4.550 4.620 377,300 +0.04(+0.87%)
Aug 14, 2002 4.570 4.700 4.570 4.580 633,500 +0.04(+0.88%)
Aug 13, 2002 4.530 4.560 4.480 4.540 404,600 +0.02(+0.44%)
Aug 12, 2002 4.500 4.550 4.480 4.520 522,000 +0.10(+2.26%)
Aug 07, 2002 4.370 4.440 4.360 4.420 453,700 +0.02(+0.45%)
Aug 06, 2002 4.400 4.480 4.350 4.400 390,300 +0.00(+0.00%)
Aug 05, 2002 4.510 4.510 4.390 4.400 624,900 -0.13(-2.87%)
Aug 02, 2002 4.580 4.590 4.500 4.530 404,300 -0.02(-0.44%)
Aug 01, 2002 4.460 4.550 4.440 4.550 300,400 +0.05(+1.11%)
Jul 31, 2002 4.480 4.520 4.410 4.500 324,500 +0.02(+0.45%)
Jul 30, 2002 4.420 4.500 4.400 4.480 423,400 +0.05(+1.13%)
Jul 29, 2002 4.480 4.490 4.300 4.430 624,400 -0.06(-1.34%)
Jul 26, 2002 4.670 4.690 4.410 4.490 877,800 -0.01(-0.22%)
Jul 25, 2002 4.360 4.550 4.300 4.500 811,600 +0.15(+3.45%)
Jul 24, 2002 4.350 4.410 4.160 4.350 2,428,900 -0.13(-2.90%)
Jul 23, 2002 4.750 4.750 4.230 4.480 3,407,400 -0.28(-5.88%)
Jul 22, 2002 4.830 4.850 4.760 4.760 776,700 -0.08(-1.65%)
Jul 19, 2002 4.800 4.840 4.780 4.840 767,100 +0.07(+1.47%)
Jul 17, 2002 4.830 4.830 4.770 4.770 857,200 +0.02(+0.42%)
Jul 12, 2002 4.780 4.790 4.750 4.750 402,900 -0.01(-0.21%)
Jul 11, 2002 4.800 4.800 4.720 4.760 471,000 -0.04(-0.83%)
Jul 10, 2002 4.820 4.850 4.800 4.800 466,400 +0.01(+0.21%)
Jul 09, 2002 4.750 4.820 4.750 4.790 473,300 +0.04(+0.84%)
Jul 08, 2002 4.730 4.790 4.710 4.750 514,000 -0.02(-0.42%)
Jul 05, 2002 4.800 4.820 4.740 4.770 253,900 -0.04(-0.83%)
Jul 04, 2002 4.850 4.850 4.810 4.810 609,600 +0.00(+0.00%)
Jul 03, 2002 4.850 4.850 4.810 4.810 609,600 -0.05(-1.03%)
Jul 02, 2002 4.860 4.860 4.800 4.860 619,000 +0.05(+1.04%)
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.