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 (%)
Oct 29, 2010 6.890 6.930 6.890 6.900 599,031 -0.05(-0.72%)
Oct 28, 2010 6.890 6.960 6.850 6.950 926,557 +0.06(+0.87%)
Oct 27, 2010 6.920 6.930 6.860 6.890 846,370 -0.06(-0.86%)
Oct 25, 2010 6.930 6.970 6.910 6.950 633,219 +0.02(+0.29%)
Oct 22, 2010 6.890 6.940 6.870 6.930 669,562 +0.00(+0.00%)
Oct 21, 2010 6.940 6.950 6.860 6.930 763,686 +0.00(+0.00%)
Oct 20, 2010 6.900 6.940 6.860 6.930 1,179,756 +0.04(+0.58%)
Oct 19, 2010 6.910 6.920 6.810 6.890 1,457,046 -0.05(-0.72%)
Oct 18, 2010 6.830 6.970 6.730 6.940 3,684,298 -0.14(-1.98%)
Oct 15, 2010 7.070 7.080 7.010 7.080 787,349 +0.04(+0.57%)
Oct 14, 2010 7.020 7.050 7.000 7.040 690,957 +0.04(+0.57%)
Oct 13, 2010 7.050 7.070 7.000 7.000 630,069 -0.01(-0.14%)
Oct 12, 2010 6.990 7.020 6.970 7.010 654,801 +0.01(+0.14%)
Oct 11, 2010 7.020 7.040 6.980 7.000 487,767 +0.00(+0.00%)
Oct 08, 2010 7.000 7.010 6.970 7.000 645,622 +0.02(+0.29%)
Oct 07, 2010 6.990 7.000 6.940 6.980 723,720 +0.02(+0.29%)
Oct 06, 2010 6.930 6.990 6.930 6.960 698,991 +0.03(+0.43%)
Oct 05, 2010 6.940 6.949 6.890 6.930 673,000 +0.01(+0.14%)
Oct 04, 2010 6.980 6.980 6.900 6.920 484,989 -0.06(-0.86%)
Oct 01, 2010 6.980 6.980 6.923 6.980 366,858 +0.02(+0.29%)
Sep 30, 2010 6.960 6.980 6.910 6.960 621,414 +0.00(+0.00%)
Sep 29, 2010 6.930 6.980 6.920 6.960 534,926 +0.02(+0.29%)
Sep 28, 2010 6.970 6.990 6.900 6.940 492,251 -0.05(-0.72%)
Sep 27, 2010 6.980 6.990 6.910 6.990 511,645 +0.02(+0.29%)
Sep 24, 2010 6.930 6.970 6.890 6.970 570,847 +0.05(+0.72%)
Sep 23, 2010 6.860 6.930 6.840 6.920 556,721 +0.08(+1.17%)
Sep 22, 2010 6.800 6.880 6.780 6.840 671,437 +0.05(+0.74%)
Sep 21, 2010 6.820 6.820 6.770 6.790 920,981 -0.03(-0.44%)
Sep 20, 2010 6.870 6.890 6.820 6.820 1,026,343 -0.05(-0.73%)
Sep 17, 2010 6.870 6.900 6.820 6.870 481,322 -0.02(-0.29%)
Sep 15, 2010 6.850 6.900 6.840 6.890 514,261 +0.02(+0.29%)
Sep 14, 2010 6.860 6.880 6.810 6.870 300 -0.01(-0.15%)
Sep 13, 2010 6.810 6.880 6.780 6.880 822,460 +0.10(+1.47%)
Sep 10, 2010 6.780 6.800 6.760 6.780 486,415 +0.03(+0.44%)
Sep 09, 2010 6.770 6.770 6.710 6.750 123 +0.03(+0.45%)
Sep 08, 2010 6.760 6.760 6.670 6.720 579,433 -0.01(-0.15%)
Sep 07, 2010 6.730 6.750 6.680 6.730 475,846 +0.92(+15.83%)
Sep 06, 2010 5.810 5.900 5.790 5.810 800 -0.94(-13.93%)
Sep 03, 2010 6.710 6.750 6.640 6.750 574,511 +0.11(+1.66%)
Sep 02, 2010 6.700 6.750 6.640 6.640 687,826 -0.05(-0.75%)
Sep 01, 2010 6.660 6.700 6.640 6.690 491,933 +0.06(+0.90%)
Aug 31, 2010 6.630 6.680 6.570 6.630 300 -0.02(-0.33%)
Aug 30, 2010 6.670 6.690 6.640 6.652 411,203 -0.05(-0.72%)
Aug 27, 2010 6.700 6.710 6.650 6.700 632,685 +0.01(+0.15%)
Aug 26, 2010 6.685 6.720 6.660 6.690 495,993 +0.02(+0.30%)
Aug 25, 2010 6.680 6.720 6.670 6.670 698,857 -0.03(-0.45%)
Aug 24, 2010 6.690 6.720 6.670 6.700 619,102 -0.01(-0.15%)
Aug 23, 2010 6.660 6.740 6.630 6.710 620,160 +0.03(+0.45%)
Aug 20, 2010 6.640 6.690 6.610 6.680 386,945 +0.02(+0.30%)
Aug 19, 2010 6.680 6.740 6.640 6.660 552,128 -0.05(-0.75%)
Aug 18, 2010 6.680 6.710 6.640 6.710 461,889 +0.05(+0.75%)
Aug 17, 2010 6.680 6.730 6.660 6.660 603,678 -0.01(-0.15%)
Aug 16, 2010 6.690 6.700 6.570 6.670 741,023 -0.01(-0.15%)
Aug 13, 2010 6.680 6.740 6.680 6.680 1,411,091 -0.02(-0.30%)
Aug 12, 2010 6.660 6.710 6.600 6.700 1,177,402 +0.01(+0.15%)
Aug 11, 2010 6.670 6.710 6.600 6.690 2,169,500 -0.04(-0.59%)
Aug 10, 2010 6.580 6.730 6.580 6.730 1,133,713 +0.11(+1.66%)
Aug 09, 2010 6.600 6.670 6.580 6.620 817,797 +0.03(+0.46%)
Aug 06, 2010 6.590 6.630 6.540 6.590 1,783,943 +0.02(+0.30%)
Aug 05, 2010 6.590 6.600 6.560 6.570 568,905 -0.01(-0.15%)
Aug 04, 2010 6.570 6.590 6.540 6.580 411,541 +0.04(+0.61%)
Aug 03, 2010 6.500 6.570 6.490 6.540 575,742 +0.04(+0.62%)
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.