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 )

2.640 +0.040 (+1.54%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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, 2007 6.310 6.327 6.180 6.280 764,700 -0.02(-0.32%)
Jul 30, 2007 6.400 6.400 6.210 6.300 595,100 -0.11(-1.72%)
Jul 27, 2007 6.370 6.440 6.310 6.410 344,100 +0.01(+0.16%)
Jul 26, 2007 6.460 6.490 6.330 6.400 575,600 -0.13(-1.99%)
Jul 25, 2007 6.500 6.540 6.480 6.530 375,500 +0.01(+0.22%)
Jul 24, 2007 6.470 6.540 6.470 6.515 598,100 +0.05(+0.70%)
Jul 23, 2007 6.460 6.490 6.460 6.470 279,000 +0.00(+0.00%)
Jul 20, 2007 6.460 6.480 6.450 6.470 326,500 +0.00(+0.00%)
Jul 19, 2007 6.470 6.480 6.450 6.470 283,300 +0.00(+0.00%)
Jul 18, 2007 6.460 6.480 6.440 6.470 279,600 +0.00(+0.00%)
Jul 17, 2007 6.430 6.478 6.420 6.470 409,000 +0.04(+0.62%)
Jul 16, 2007 6.450 6.500 6.420 6.430 497,300 -0.02(-0.31%)
Jul 13, 2007 6.490 6.500 6.420 6.450 458,400 -0.04(-0.62%)
Jul 12, 2007 6.450 6.490 6.410 6.490 423,900 +0.04(+0.62%)
Jul 11, 2007 6.450 6.470 6.430 6.450 332,100 +0.01(+0.16%)
Jul 10, 2007 6.440 6.460 6.400 6.440 461,000 -0.00(-0.03%)
Jul 09, 2007 6.430 6.460 6.420 6.442 272,200 +0.01(+0.19%)
Jul 06, 2007 6.400 6.440 6.380 6.430 243,700 +0.04(+0.63%)
Jul 05, 2007 6.410 6.430 6.370 6.390 301,800 -0.01(-0.16%)
Jul 03, 2007 6.430 6.440 6.400 6.400 239,400 -0.05(-0.78%)
Jul 02, 2007 6.400 6.470 6.400 6.450 560,900 +0.06(+0.94%)
Jun 29, 2007 6.360 6.410 6.360 6.390 267,000 +0.03(+0.47%)
Jun 28, 2007 6.350 6.390 6.350 6.360 265,800 +0.01(+0.16%)
Jun 27, 2007 6.320 6.350 6.320 6.350 313,400 -0.03(-0.47%)
Jun 26, 2007 6.380 6.410 6.360 6.380 373,400 +0.00(+0.00%)
Jun 25, 2007 6.360 6.400 6.360 6.380 345,900 +0.02(+0.31%)
Jun 22, 2007 6.400 6.440 6.350 6.360 317,500 -0.04(-0.63%)
Jun 21, 2007 6.420 6.440 6.360 6.400 1,080,300 -0.02(-0.31%)
Jun 20, 2007 6.430 6.440 6.400 6.420 261,000 -0.01(-0.16%)
Jun 19, 2007 6.400 6.430 6.280 6.430 349,900 +0.03(+0.47%)
Jun 18, 2007 6.370 6.450 6.360 6.400 652,900 +0.06(+0.95%)
Jun 15, 2007 6.330 6.350 6.310 6.340 465,600 +0.03(+0.48%)
Jun 14, 2007 6.310 6.340 6.300 6.310 315,300 +0.00(+0.00%)
Jun 13, 2007 6.300 6.330 6.260 6.310 559,700 +0.01(+0.16%)
Jun 12, 2007 6.320 6.360 6.280 6.300 440,200 -0.03(-0.46%)
Jun 11, 2007 6.370 6.370 6.300 6.329 642,900 -0.04(-0.64%)
Jun 08, 2007 6.370 6.438 6.270 6.370 611,767 -0.04(-0.62%)
Jun 07, 2007 6.500 6.590 6.400 6.410 611,200 -0.09(-1.38%)
Jun 06, 2007 6.510 6.530 6.490 6.500 331,000 +0.01(+0.15%)
Jun 05, 2007 6.480 6.510 6.470 6.490 312,900 +0.00(+0.00%)
Jun 04, 2007 6.470 6.510 6.470 6.490 357,600 +0.00(+0.00%)
Jun 01, 2007 6.450 6.500 6.450 6.490 433,300 +0.01(+0.15%)
May 31, 2007 6.460 6.510 6.440 6.480 491,700 +0.02(+0.31%)
May 30, 2007 6.450 6.480 6.440 6.460 440,300 +0.00(+0.00%)
May 29, 2007 6.430 6.470 6.430 6.460 390,200 +0.01(+0.16%)
May 25, 2007 6.460 6.460 6.410 6.450 543,400 -0.01(-0.15%)
May 24, 2007 6.490 6.520 6.440 6.460 402,000 -0.03(-0.46%)
May 23, 2007 6.480 6.510 6.460 6.490 489,500 +0.03(+0.46%)
May 22, 2007 6.480 6.500 6.450 6.460 374,500 -0.02(-0.31%)
May 21, 2007 6.500 6.500 6.440 6.480 598,000 -0.03(-0.46%)
May 18, 2007 6.490 6.510 6.430 6.510 514,512 -0.01(-0.15%)
May 17, 2007 6.580 6.580 6.440 6.520 906,100 -0.06(-0.91%)
May 16, 2007 6.600 6.620 6.540 6.580 659,000 -0.03(-0.45%)
May 15, 2007 6.620 6.640 6.600 6.610 381,400 -0.02(-0.30%)
May 14, 2007 6.630 6.660 6.620 6.630 416,700 +0.00(+0.00%)
May 11, 2007 6.610 6.640 6.590 6.630 367,000 +0.03(+0.45%)
May 10, 2007 6.650 6.650 6.580 6.600 519,700 +0.00(+0.00%)
May 09, 2007 6.560 6.620 6.560 6.600 396,578 +0.05(+0.76%)
May 08, 2007 6.540 6.570 6.530 6.550 333,000 +0.01(+0.15%)
May 07, 2007 6.540 6.570 6.510 6.540 460,700 +0.00(+0.00%)
May 04, 2007 6.570 6.580 6.520 6.540 366,700 -0.01(-0.15%)
May 03, 2007 6.495 6.550 6.495 6.550 381,000 +0.03(+0.46%)
May 02, 2007 6.520 6.560 6.490 6.520 483,500 -0.05(-0.76%)
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.