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 (%)
Jan 31, 2013 7.870 7.900 7.860 7.860 389,811 -0.03(-0.38%)
Jan 30, 2013 7.930 7.934 7.860 7.890 699,123 -0.01(-0.13%)
Jan 29, 2013 7.930 7.930 7.900 7.900 700,436 -0.07(-0.88%)
Jan 28, 2013 7.950 7.970 7.930 7.970 1,122,840 +0.02(+0.25%)
Jan 25, 2013 7.960 7.970 7.940 7.950 632,297 +0.01(+0.13%)
Jan 24, 2013 7.960 7.970 7.930 7.940 667,031 -0.00(-0.06%)
Jan 23, 2013 7.950 7.960 7.940 7.945 612,473 -0.00(-0.06%)
Jan 22, 2013 7.930 7.960 7.930 7.950 1,095,336 +0.01(+0.13%)
Jan 18, 2013 7.920 7.950 7.920 7.940 580,113 +0.00(+0.00%)
Jan 17, 2013 7.940 7.940 7.920 7.940 711,773 +0.02(+0.25%)
Jan 16, 2013 7.910 7.940 7.910 7.920 491,705 +0.02(+0.25%)
Jan 15, 2013 7.910 7.940 7.900 7.900 504,624 -0.03(-0.38%)
Jan 14, 2013 7.960 7.960 7.920 7.930 551,991 -0.01(-0.13%)
Jan 11, 2013 7.940 7.945 7.900 7.940 510,606 +0.01(+0.13%)
Jan 10, 2013 7.920 7.950 7.915 7.930 673,276 -0.01(-0.13%)
Jan 09, 2013 7.940 7.970 7.921 7.940 519,701 -0.01(-0.13%)
Jan 08, 2013 7.950 7.960 7.920 7.950 1,578,872 +0.05(+0.63%)
Jan 07, 2013 7.920 7.940 7.890 7.900 534,673 +0.00(+0.00%)
Jan 04, 2013 7.862 7.900 7.850 7.900 498,568 +0.03(+0.38%)
Jan 03, 2013 7.880 7.900 7.840 7.870 411,888 +0.00(+0.00%)
Jan 02, 2013 7.840 7.880 7.740 7.870 617,406 +0.13(+1.68%)
Dec 31, 2012 7.720 7.850 7.720 7.740 1,028,437 +0.00(+0.00%)
Dec 28, 2012 7.720 7.790 7.700 7.740 775,060 -0.03(-0.39%)
Dec 27, 2012 7.790 7.800 7.700 7.770 910,910 -0.03(-0.38%)
Dec 26, 2012 7.860 7.870 7.790 7.800 706,279 -0.05(-0.64%)
Dec 24, 2012 7.860 7.890 7.850 7.850 356,795 -0.02(-0.25%)
Dec 21, 2012 7.800 7.870 7.791 7.870 547,095 +0.03(+0.38%)
Dec 20, 2012 7.890 7.890 7.830 7.840 617,246 -0.03(-0.38%)
Dec 19, 2012 7.850 7.905 7.810 7.870 745,489 +0.04(+0.51%)
Dec 18, 2012 7.820 7.840 7.760 7.830 824,313 -0.01(-0.13%)
Dec 17, 2012 7.910 7.910 7.830 7.840 677,406 -0.04(-0.51%)
Dec 14, 2012 7.910 7.910 7.830 7.880 525,704 +0.00(+0.00%)
Dec 13, 2012 7.880 7.880 7.850 7.880 655,247 +0.00(+0.00%)
Dec 12, 2012 7.890 7.950 7.870 7.880 853,688 -0.01(-0.13%)
Dec 11, 2012 7.920 7.950 7.870 7.890 498,118 -0.01(-0.13%)
Dec 10, 2012 7.880 7.960 7.880 7.900 721,405 -0.01(-0.13%)
Dec 07, 2012 7.900 7.950 7.850 7.910 464,946 +0.01(+0.13%)
Dec 06, 2012 7.890 7.910 7.850 7.900 373,579 -0.02(-0.25%)
Dec 05, 2012 7.800 7.920 7.800 7.920 570,491 +0.12(+1.54%)
Dec 04, 2012 7.860 7.870 7.800 7.800 478,413 -0.10(-1.27%)
Nov 30, 2012 7.870 7.910 7.870 7.900 548,387 +0.01(+0.13%)
Nov 29, 2012 7.940 7.950 7.889 7.890 632,783 -0.03(-0.38%)
Nov 28, 2012 7.920 7.930 7.880 7.920 476,819 +0.00(+0.06%)
Nov 27, 2012 7.920 7.940 7.890 7.915 366,328 +0.01(+0.19%)
Nov 26, 2012 7.870 7.920 7.860 7.900 542,246 -0.03(-0.38%)
Nov 23, 2012 7.890 7.940 7.890 7.930 179,373 +0.04(+0.51%)
Nov 21, 2012 7.850 7.910 7.830 7.890 597,166 +0.06(+0.77%)
Nov 20, 2012 7.800 7.840 7.750 7.830 666,029 +0.03(+0.38%)
Nov 19, 2012 7.780 7.859 7.530 7.800 835,708 +0.14(+1.83%)
Nov 16, 2012 7.340 7.715 7.340 7.660 1,136,691 +0.32(+4.36%)
Nov 15, 2012 7.760 7.760 7.250 7.340 3,670,106 -0.45(-5.78%)
Nov 14, 2012 7.950 7.960 7.770 7.790 1,550,671 -0.16(-2.01%)
Nov 13, 2012 7.970 8.010 7.930 7.950 708,942 +0.01(+0.13%)
Nov 12, 2012 7.980 7.980 7.920 7.940 517,624 +0.00(+0.00%)
Nov 09, 2012 7.900 7.960 7.860 7.940 537,297 +0.04(+0.51%)
Nov 08, 2012 7.860 7.930 7.860 7.900 590,229 +0.03(+0.38%)
Nov 07, 2012 7.870 7.950 7.850 7.870 540,247 -0.02(-0.25%)
Nov 06, 2012 7.890 7.940 7.880 7.890 432,760 +0.02(+0.25%)
Nov 05, 2012 7.900 7.930 7.850 7.870 326,220 -0.01(-0.13%)
Nov 02, 2012 7.920 7.940 7.880 7.880 322,518 -0.04(-0.57%)
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.