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 (%)
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%)
Jul 01, 2002 4.770 4.860 4.710 4.810 806,600 +0.04(+0.84%)
Jun 28, 2002 4.760 4.790 4.740 4.770 509,100 +0.01(+0.21%)
Jun 27, 2002 4.780 4.800 4.740 4.760 404,800 -0.03(-0.63%)
Jun 26, 2002 4.860 4.870 4.780 4.790 897,100 -0.09(-1.84%)
Jun 25, 2002 4.890 4.900 4.830 4.880 831,800 +0.04(+0.83%)
Jun 21, 2002 4.800 4.850 4.780 4.840 742,900 +0.05(+1.04%)
Jun 20, 2002 4.710 4.820 4.700 4.790 582,100 +0.08(+1.70%)
Jun 19, 2002 4.740 4.750 4.670 4.710 495,000 +0.00(+0.00%)
Jun 18, 2002 4.720 4.730 4.660 4.710 637,100 -0.01(-0.21%)
Jun 17, 2002 4.780 4.790 4.700 4.720 551,100 -0.08(-1.67%)
Jun 14, 2002 4.830 4.830 4.780 4.800 719,200 +0.03(+0.63%)
Jun 12, 2002 4.830 4.840 4.750 4.770 562,000 -0.04(-0.83%)
Jun 11, 2002 4.820 4.830 4.770 4.810 658,200 +0.01(+0.21%)
Jun 10, 2002 4.810 4.810 4.660 4.800 858,400 +0.05(+1.05%)
Jun 07, 2002 4.880 4.910 4.710 4.750 844,300 -0.13(-2.66%)
Jun 06, 2002 4.760 4.900 4.760 4.880 682,200 +0.11(+2.31%)
Jun 05, 2002 4.950 4.950 4.680 4.770 1,629,800 -0.06(-1.24%)
May 31, 2002 4.830 4.850 4.780 4.830 1,132,600 +0.14(+2.99%)
May 28, 2002 4.710 4.760 4.660 4.690 998,400 -0.02(-0.42%)
May 27, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.00(+0.00%)
May 24, 2002 4.650 4.730 4.620 4.710 1,056,500 +0.08(+1.73%)
May 23, 2002 4.580 4.650 4.580 4.630 735,700 +0.03(+0.65%)
May 22, 2002 4.580 4.610 4.570 4.600 823,300 +0.03(+0.66%)
May 21, 2002 4.580 4.580 4.560 4.570 849,100 -0.01(-0.22%)
May 20, 2002 4.550 4.580 4.540 4.580 778,500 +0.03(+0.66%)
May 17, 2002 4.510 4.550 4.500 4.550 895,300 +0.06(+1.34%)
May 16, 2002 4.470 4.510 4.470 4.490 747,400 +0.02(+0.45%)
May 15, 2002 4.460 4.480 4.450 4.470 561,000 +0.01(+0.22%)
May 14, 2002 4.500 4.500 4.430 4.460 704,700 -0.03(-0.67%)
May 13, 2002 4.500 4.510 4.440 4.490 931,900 +0.01(+0.22%)
May 10, 2002 4.350 4.480 4.340 4.480 602,300 +0.13(+2.99%)
May 09, 2002 4.290 4.400 4.280 4.350 663,300 +0.07(+1.64%)
May 08, 2002 4.440 4.440 4.230 4.280 1,715,500 -0.15(-3.39%)
May 07, 2002 4.490 4.490 4.430 4.430 525,400 -0.06(-1.34%)
May 06, 2002 4.490 4.500 4.470 4.490 692,300 +0.00(+0.00%)
May 03, 2002 4.490 4.500 4.470 4.490 858,700 +0.01(+0.22%)
May 02, 2002 4.460 4.490 4.460 4.480 777,100 +0.02(+0.45%)
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.