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 (%)
Jan 31, 2006 6.230 6.230 6.180 6.180 386,700 -0.02(-0.32%)
Jan 30, 2006 6.220 6.230 6.160 6.200 617,200 -0.03(-0.48%)
Jan 27, 2006 6.250 6.300 6.210 6.230 585,400 -0.01(-0.16%)
Jan 26, 2006 6.250 6.270 6.230 6.240 458,900 +0.00(+0.00%)
Jan 25, 2006 6.250 6.260 6.230 6.240 354,300 -0.02(-0.32%)
Jan 24, 2006 6.290 6.290 6.230 6.260 706,400 -0.03(-0.48%)
Jan 23, 2006 6.200 6.290 6.190 6.290 1,048,900 +0.11(+1.78%)
Jan 20, 2006 6.180 6.190 6.150 6.180 471,200 +0.01(+0.16%)
Jan 19, 2006 6.190 6.190 6.140 6.170 427,500 -0.02(-0.32%)
Jan 18, 2006 6.200 6.210 6.150 6.190 412,500 -0.03(-0.48%)
Jan 17, 2006 6.230 6.240 6.170 6.220 699,200 -0.03(-0.48%)
Jan 13, 2006 6.180 6.250 6.120 6.250 1,288,900 +0.10(+1.63%)
Jan 12, 2006 6.160 6.170 6.090 6.150 568,700 -0.03(-0.49%)
Jan 11, 2006 6.140 6.180 6.130 6.180 653,000 +0.03(+0.49%)
Jan 10, 2006 6.140 6.170 6.110 6.150 746,100 +0.01(+0.16%)
Jan 09, 2006 6.150 6.170 6.100 6.140 731,600 +0.00(+0.00%)
Jan 06, 2006 6.070 6.150 6.060 6.140 699,500 +0.08(+1.32%)
Jan 05, 2006 6.050 6.080 6.020 6.060 695,700 +0.02(+0.33%)
Jan 04, 2006 5.980 6.050 5.970 6.040 815,100 +0.10(+1.68%)
Jan 03, 2006 5.740 5.960 5.740 5.940 980,300 +0.14(+2.41%)
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%)
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.