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

Morgan Stanley Asia Pacific Fund, Inc. (NY: APF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2003 6.502 6.579 6.495 6.565 151,528 +0.04(+0.64%)
Aug 28, 2003 6.481 6.523 6.467 6.523 78,920 +0.03(+0.54%)
Aug 27, 2003 6.439 6.516 6.439 6.488 106,901 -0.03(-0.53%)
Aug 26, 2003 6.537 6.537 6.481 6.523 131,439 -0.01(-0.21%)
Aug 25, 2003 6.551 6.565 6.481 6.537 106,615 -0.01(-0.11%)
Aug 22, 2003 6.467 6.572 6.460 6.544 112,641 +0.06(+0.86%)
Aug 21, 2003 6.439 6.544 6.411 6.488 76,481 +0.04(+0.65%)
Aug 20, 2003 6.300 6.495 6.286 6.446 173,339 +0.13(+1.98%)
Aug 19, 2003 6.251 6.321 6.237 6.321 263,452 +0.08(+1.34%)
Aug 18, 2003 6.209 6.272 6.209 6.237 77,772 +0.05(+0.79%)
Aug 15, 2003 6.230 6.258 6.161 6.188 45,487 +0.03(+0.45%)
Aug 14, 2003 6.251 6.251 6.133 6.161 66,293 +0.03(+0.45%)
Aug 13, 2003 6.077 6.133 6.070 6.133 56,249 +0.06(+1.03%)
Aug 12, 2003 6.105 6.126 6.049 6.070 42,760 -0.03(-0.57%)
Aug 11, 2003 6.042 6.112 5.993 6.105 56,679 +0.18(+3.06%)
Aug 08, 2003 5.938 5.952 5.903 5.924 28,124 -0.03(-0.47%)
Aug 07, 2003 5.979 6.000 5.931 5.952 21,667 -0.04(-0.70%)
Aug 06, 2003 6.014 6.021 5.938 5.993 20,375 -0.06(-0.92%)
Aug 05, 2003 6.049 6.049 5.979 6.049 24,680 +0.02(+0.35%)
Aug 04, 2003 6.028 6.077 5.965 6.028 55,531 -0.03(-0.57%)
Aug 01, 2003 6.126 6.126 6.035 6.063 14,205 -0.06(-1.02%)
Jul 31, 2003 6.147 6.147 6.084 6.126 30,276 -0.01(-0.11%)
Jul 30, 2003 6.154 6.154 6.070 6.133 54,240 -0.03(-0.45%)
Jul 29, 2003 6.098 6.175 6.091 6.161 75,764 +0.06(+1.03%)
Jul 28, 2003 6.098 6.133 6.077 6.098 95,853 +0.00(+0.00%)
Jul 25, 2003 6.133 6.147 6.063 6.098 65,863 -0.02(-0.34%)
Jul 24, 2003 6.049 6.140 6.042 6.119 90,687 +0.07(+1.15%)
Jul 23, 2003 6.084 6.084 5.993 6.049 54,240 +0.02(+0.35%)
Jul 22, 2003 5.917 6.028 5.896 6.028 81,647 +0.05(+0.82%)
Jul 21, 2003 6.063 6.063 5.924 5.979 330,176 -0.05(-0.81%)
Jul 18, 2003 6.042 6.070 5.993 6.028 45,917 +0.03(+0.58%)
Jul 17, 2003 6.070 6.098 5.938 5.993 52,087 -0.20(-3.15%)
Jul 16, 2003 6.188 6.209 6.161 6.188 121,538 -0.03(-0.45%)
Jul 15, 2003 6.237 6.237 6.202 6.216 82,938 -0.02(-0.34%)
Jul 14, 2003 6.161 6.265 6.140 6.237 160,424 +0.10(+1.70%)
Jul 11, 2003 5.889 6.133 5.889 6.133 72,463 +0.07(+1.15%)
Jul 10, 2003 6.161 6.188 5.986 6.063 152,245 -0.14(-2.25%)
Jul 09, 2003 6.202 6.202 6.154 6.202 76,051 +0.00(+0.00%)
Jul 08, 2003 6.202 6.237 6.133 6.202 116,229 -0.01(-0.22%)
Jul 07, 2003 5.924 6.251 5.903 6.216 197,732 +0.37(+6.32%)
Jul 03, 2003 5.805 5.847 5.798 5.847 89,252 -0.03(-0.47%)
Jul 02, 2003 5.735 5.882 5.735 5.875 239,489 +0.21(+3.69%)
Jul 01, 2003 5.673 5.673 5.617 5.666 98,866 +0.00(+0.00%)
Jun 30, 2003 5.645 5.673 5.540 5.666 73,755 -0.01(-0.12%)
Jun 27, 2003 5.645 5.715 5.638 5.673 80,642 +0.03(+0.49%)
Jun 26, 2003 5.617 5.659 5.596 5.645 52,661 -0.01(-0.25%)
Jun 25, 2003 5.610 5.701 5.610 5.659 65,576 +0.03(+0.50%)
Jun 24, 2003 5.645 5.659 5.589 5.631 65,719 -0.03(-0.62%)
Jun 23, 2003 5.680 5.729 5.540 5.666 67,011 -0.04(-0.73%)
Jun 20, 2003 5.582 5.756 5.575 5.708 35,155 +0.07(+1.24%)
Jun 19, 2003 5.645 5.715 5.638 5.638 30,994 -0.06(-0.98%)
Jun 18, 2003 5.666 5.735 5.659 5.694 74,185 +0.04(+0.74%)
Jun 17, 2003 5.554 5.701 5.547 5.652 104,893 +0.11(+2.01%)
Jun 16, 2003 5.485 5.547 5.471 5.540 57,253 +0.06(+1.02%)
Jun 13, 2003 5.575 5.575 5.471 5.485 11,479 -0.09(-1.63%)
Jun 12, 2003 5.652 5.680 5.568 5.575 105,754 -0.06(-1.11%)
Jun 11, 2003 5.610 5.701 5.519 5.638 69,450 +0.10(+1.76%)
Jun 10, 2003 5.471 5.575 5.436 5.540 70,024 +0.00(+0.00%)
Jun 09, 2003 5.554 5.596 5.450 5.540 65,719 +0.06(+1.02%)
Jun 06, 2003 5.533 5.589 5.436 5.485 128,569 +0.05(+0.90%)
Jun 05, 2003 5.436 5.526 5.429 5.436 58,975 -0.03(-0.51%)
Jun 04, 2003 5.464 5.471 5.429 5.464 51,657 +0.05(+0.90%)
Jun 03, 2003 5.366 5.415 5.331 5.415 89,826 +0.08(+1.57%)
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.