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 )

2.650 +0.050 (+1.92%)
Official Closing Price Updated: 8:00 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 (%)
Sep 28, 2007 6.260 6.269 6.220 6.240 369,100 -0.02(-0.32%)
Sep 27, 2007 6.220 6.260 6.210 6.260 366,300 +0.05(+0.81%)
Sep 26, 2007 6.210 6.240 6.180 6.210 419,768 -0.05(-0.80%)
Sep 25, 2007 6.230 6.260 6.220 6.260 372,900 +0.01(+0.16%)
Sep 24, 2007 6.250 6.280 6.240 6.250 298,000 +0.00(+0.00%)
Sep 21, 2007 6.240 6.250 6.220 6.250 247,600 +0.02(+0.32%)
Sep 20, 2007 6.200 6.230 6.180 6.230 395,100 +0.03(+0.48%)
Sep 19, 2007 6.210 6.230 6.160 6.200 725,700 -0.01(-0.16%)
Sep 18, 2007 6.150 6.220 6.140 6.210 605,000 +0.05(+0.81%)
Sep 17, 2007 6.160 6.180 6.090 6.160 401,200 +0.01(+0.16%)
Sep 14, 2007 6.110 6.180 6.100 6.150 443,900 +0.06(+0.99%)
Sep 13, 2007 6.080 6.100 6.070 6.090 624,100 +0.01(+0.16%)
Sep 12, 2007 6.090 6.090 6.060 6.080 428,200 -0.01(-0.16%)
Sep 11, 2007 6.040 6.100 6.040 6.090 442,000 +0.06(+1.00%)
Sep 10, 2007 6.030 6.050 6.010 6.030 358,600 +0.00(+0.00%)
Sep 07, 2007 6.000 6.040 5.970 6.030 434,200 +0.03(+0.50%)
Sep 06, 2007 6.040 6.040 5.950 6.000 281,800 +0.02(+0.33%)
Sep 05, 2007 5.980 6.000 5.950 5.980 443,700 -0.02(-0.33%)
Sep 04, 2007 5.990 6.040 5.960 6.000 449,100 +0.05(+0.84%)
Aug 31, 2007 5.870 5.970 5.870 5.950 451,000 +0.07(+1.19%)
Aug 30, 2007 5.900 5.910 5.830 5.880 541,200 -0.03(-0.51%)
Aug 29, 2007 5.890 5.950 5.880 5.910 427,000 +0.02(+0.34%)
Aug 28, 2007 5.930 5.950 5.860 5.890 627,800 -0.10(-1.67%)
Aug 27, 2007 6.040 6.050 5.940 5.990 380,600 -0.06(-0.99%)
Aug 24, 2007 6.010 6.050 6.000 6.050 476,100 +0.05(+0.83%)
Aug 23, 2007 5.970 6.030 5.960 6.000 476,000 +0.03(+0.50%)
Aug 22, 2007 5.910 6.002 5.900 5.970 508,700 -0.02(-0.33%)
Aug 21, 2007 5.870 6.050 5.830 5.990 585,600 +0.11(+1.87%)
Aug 20, 2007 5.900 5.930 5.820 5.880 732,800 +0.04(+0.68%)
Aug 17, 2007 5.950 6.400 5.620 5.840 1,186,300 -0.06(-1.02%)
Aug 16, 2007 5.500 6.000 4.540 5.900 3,992,700 +0.11(+1.90%)
Aug 15, 2007 5.860 5.980 5.750 5.790 1,847,800 -0.07(-1.19%)
Aug 14, 2007 6.130 6.190 5.700 5.860 2,047,700 -0.29(-4.72%)
Aug 13, 2007 6.100 6.240 6.080 6.150 576,800 +0.03(+0.49%)
Aug 10, 2007 6.140 6.150 6.100 6.120 578,800 -0.03(-0.49%)
Aug 09, 2007 6.190 6.210 6.150 6.150 381,400 -0.07(-1.13%)
Aug 08, 2007 6.180 6.260 6.150 6.220 356,100 +0.06(+0.97%)
Aug 07, 2007 6.140 6.200 6.120 6.160 400,400 +0.02(+0.33%)
Aug 06, 2007 6.140 6.170 6.110 6.140 636,100 -0.01(-0.16%)
Aug 03, 2007 6.150 6.170 6.140 6.150 377,200 +0.01(+0.16%)
Aug 02, 2007 6.130 6.180 6.120 6.140 540,100 -0.03(-0.49%)
Aug 01, 2007 6.210 6.230 6.070 6.170 1,254,500 -0.11(-1.75%)
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%)
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.