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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2003 5.700 5.740 5.660 5.700 472,300 -0.04(-0.70%)
Sep 29, 2003 5.720 5.740 5.560 5.740 972,800 +0.01(+0.17%)
Sep 26, 2003 5.760 5.780 5.700 5.730 534,700 -0.02(-0.35%)
Sep 25, 2003 5.730 5.750 5.730 5.750 678,900 +0.01(+0.17%)
Sep 24, 2003 5.740 5.750 5.720 5.740 755,000 +0.00(+0.00%)
Sep 23, 2003 5.700 5.740 5.700 5.740 934,300 +0.04(+0.70%)
Sep 22, 2003 5.600 5.700 5.600 5.700 901,800 +0.10(+1.79%)
Sep 19, 2003 5.580 5.600 5.570 5.600 547,100 +0.03(+0.54%)
Sep 18, 2003 5.600 5.600 5.560 5.570 441,000 -0.01(-0.18%)
Sep 17, 2003 5.580 5.590 5.550 5.580 385,600 +0.01(+0.18%)
Sep 16, 2003 5.540 5.580 5.510 5.570 595,700 +0.02(+0.36%)
Sep 15, 2003 5.480 5.580 5.480 5.550 1,035,200 +0.09(+1.65%)
Sep 12, 2003 5.480 5.490 5.460 5.460 397,800 +0.00(+0.00%)
Sep 11, 2003 5.460 5.480 5.430 5.460 359,400 +0.00(+0.00%)
Sep 10, 2003 5.500 5.500 5.430 5.460 479,700 -0.03(-0.55%)
Sep 09, 2003 5.480 5.490 5.440 5.490 550,600 +0.06(+1.10%)
Sep 08, 2003 5.440 5.470 5.400 5.430 570,900 +0.00(+0.00%)
Sep 05, 2003 5.330 5.430 5.320 5.430 628,800 +0.12(+2.26%)
Sep 04, 2003 5.290 5.340 5.270 5.310 396,500 +0.02(+0.38%)
Sep 03, 2003 5.240 5.290 5.210 5.290 570,200 +0.05(+0.95%)
Sep 02, 2003 5.260 5.280 5.230 5.240 533,400 -0.04(-0.76%)
Aug 29, 2003 5.330 5.340 5.250 5.280 578,000 -0.02(-0.38%)
Aug 28, 2003 5.300 5.330 5.270 5.300 394,300 +0.01(+0.19%)
Aug 27, 2003 5.290 5.320 5.250 5.290 516,100 -0.05(-0.94%)
Aug 26, 2003 5.300 5.340 5.280 5.340 386,500 +0.03(+0.56%)
Aug 25, 2003 5.390 5.390 5.290 5.310 465,600 -0.07(-1.30%)
Aug 22, 2003 5.290 5.400 5.270 5.380 494,700 +0.07(+1.32%)
Aug 21, 2003 5.310 5.350 5.260 5.310 755,600 -0.01(-0.19%)
Aug 20, 2003 5.240 5.340 5.230 5.320 811,700 +0.08(+1.53%)
Aug 19, 2003 5.350 5.350 5.210 5.240 929,900 -0.12(-2.24%)
Aug 18, 2003 5.370 5.370 5.310 5.360 641,600 +0.02(+0.37%)
Aug 15, 2003 5.310 5.360 5.270 5.340 171,300 +0.02(+0.38%)
Aug 14, 2003 5.330 5.370 5.290 5.320 420,100 -0.04(-0.75%)
Aug 13, 2003 5.420 5.430 5.330 5.360 572,800 -0.06(-1.11%)
Aug 12, 2003 5.400 5.450 5.390 5.420 521,000 +0.01(+0.18%)
Aug 11, 2003 5.400 5.420 5.390 5.410 422,700 +0.03(+0.56%)
Aug 08, 2003 5.390 5.410 5.370 5.380 368,500 +0.00(+0.00%)
Aug 07, 2003 5.380 5.400 5.350 5.380 356,500 +0.01(+0.19%)
Aug 06, 2003 5.300 5.390 5.300 5.370 705,400 +0.08(+1.51%)
Aug 05, 2003 5.190 5.330 5.190 5.290 926,500 +0.09(+1.73%)
Aug 04, 2003 5.150 5.250 5.140 5.200 648,900 +0.04(+0.78%)
Aug 01, 2003 5.200 5.220 5.110 5.160 1,293,300 -0.08(-1.53%)
Jul 31, 2003 5.340 5.350 5.230 5.240 1,345,000 -0.13(-2.42%)
Jul 30, 2003 5.370 5.420 5.310 5.370 743,300 -0.10(-1.83%)
Jul 29, 2003 5.590 5.590 5.440 5.470 770,800 -0.10(-1.80%)
Jul 28, 2003 5.590 5.590 5.520 5.570 696,400 +0.00(+0.00%)
Jul 25, 2003 5.520 5.570 5.510 5.570 801,100 +0.08(+1.46%)
Jul 24, 2003 5.360 5.500 5.350 5.490 777,400 +0.14(+2.62%)
Jul 23, 2003 5.370 5.420 5.330 5.350 825,900 +0.02(+0.38%)
Jul 22, 2003 5.350 5.380 5.310 5.330 520,000 -0.03(-0.56%)
Jul 21, 2003 5.340 5.430 5.300 5.360 768,400 +0.06(+1.13%)
Jul 18, 2003 4.950 5.300 4.940 5.300 1,684,300 +0.05(+0.95%)
Jul 17, 2003 5.320 5.320 5.170 5.250 1,780,000 -0.09(-1.69%)
Jul 16, 2003 5.380 5.420 5.250 5.340 1,791,700 -0.11(-2.02%)
Jul 15, 2003 5.600 5.600 5.440 5.450 654,800 -0.14(-2.50%)
Jul 14, 2003 5.450 5.620 5.430 5.590 727,200 +0.12(+2.19%)
Jul 11, 2003 5.460 5.490 5.430 5.470 452,100 -0.01(-0.18%)
Jul 10, 2003 5.500 5.500 5.430 5.480 879,300 -0.05(-0.90%)
Jul 09, 2003 5.520 5.560 5.510 5.530 732,400 -0.03(-0.54%)
Jul 08, 2003 5.600 5.640 5.540 5.560 1,170,200 -0.10(-1.77%)
Jul 07, 2003 5.720 5.740 5.630 5.660 766,400 -0.04(-0.70%)
Jul 03, 2003 5.690 5.700 5.660 5.700 336,800 +0.02(+0.35%)
Jul 02, 2003 5.690 5.700 5.660 5.680 570,400 +0.02(+0.35%)
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.