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 )

2.590 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.230 6.260 6.220 6.240 599,260 +0.00(+0.00%)
May 29, 2014 6.170 6.240 6.160 6.240 574,263 +0.08(+1.30%)
May 28, 2014 6.140 6.180 6.120 6.160 1,073,982 +0.02(+0.33%)
May 27, 2014 6.190 6.210 6.120 6.140 1,460,183 -0.05(-0.81%)
May 23, 2014 6.200 6.190 6.190 6.190 833,300 -0.02(-0.32%)
May 22, 2014 6.260 6.280 6.210 6.210 446,544 -0.04(-0.64%)
May 21, 2014 6.260 6.270 6.230 6.250 512,382 -0.01(-0.16%)
May 20, 2014 6.330 6.330 6.260 6.260 487,036 -0.07(-1.11%)
May 19, 2014 6.360 6.370 6.310 6.330 414,508 -0.03(-0.47%)
May 16, 2014 6.370 6.390 6.360 6.360 1,122,940 -0.01(-0.16%)
May 15, 2014 6.330 6.380 6.330 6.370 1,566,196 +0.04(+0.63%)
May 14, 2014 6.310 6.330 6.290 6.330 565,814 +0.03(+0.48%)
May 13, 2014 6.260 6.310 6.260 6.300 744,408 +0.03(+0.48%)
May 12, 2014 6.270 6.290 6.260 6.270 300,305 +0.00(+0.00%)
May 09, 2014 6.240 6.290 6.240 6.270 473,664 +0.03(+0.48%)
May 08, 2014 6.260 6.290 6.240 6.240 409,291 -0.04(-0.64%)
May 07, 2014 6.240 6.280 6.240 6.280 378,211 +0.05(+0.80%)
May 06, 2014 6.260 6.260 6.220 6.230 463,013 -0.02(-0.32%)
May 05, 2014 6.220 6.260 6.211 6.250 419,253 +0.00(+0.00%)
May 02, 2014 6.220 6.250 6.200 6.250 532,452 +0.01(+0.16%)
May 01, 2014 6.250 6.250 6.210 6.240 392,420 +0.00(+0.00%)
Apr 30, 2014 6.250 6.250 6.220 6.240 833,819 +0.01(+0.16%)
Apr 29, 2014 6.260 6.260 6.220 6.230 548,887 -0.01(-0.16%)
Apr 28, 2014 6.240 6.250 6.220 6.240 379,066 +0.01(+0.16%)
Apr 25, 2014 6.210 6.240 6.210 6.230 291,825 +0.00(+0.00%)
Apr 24, 2014 6.240 6.250 6.210 6.230 422,939 -0.02(-0.32%)
Apr 23, 2014 6.250 6.270 6.200 6.250 555,510 -0.02(-0.32%)
Apr 22, 2014 6.160 6.270 6.160 6.270 1,352,256 +0.09(+1.46%)
Apr 21, 2014 6.150 6.180 6.140 6.180 580,139 +0.01(+0.16%)
Apr 17, 2014 6.140 6.170 6.170 6.170 528,100 +0.02(+0.33%)
Apr 16, 2014 6.140 6.170 6.130 6.150 432,483 +0.00(+0.00%)
Apr 15, 2014 6.150 6.180 6.140 6.150 466,901 +0.01(+0.16%)
Apr 14, 2014 6.180 6.180 6.140 6.140 538,947 -0.02(-0.32%)
Apr 11, 2014 6.140 6.180 6.140 6.160 573,357 -0.01(-0.16%)
Apr 10, 2014 6.160 6.180 6.130 6.170 453,176 +0.02(+0.33%)
Apr 09, 2014 6.100 6.160 6.100 6.150 562,573 +0.05(+0.82%)
Apr 08, 2014 6.070 6.110 6.070 6.100 660,454 +0.02(+0.33%)
Apr 07, 2014 6.090 6.100 6.080 6.080 485,308 +0.00(+0.00%)
Apr 04, 2014 6.040 6.090 6.040 6.080 415,162 +0.05(+0.83%)
Apr 03, 2014 6.070 6.090 6.030 6.030 1,095,179 -0.06(-0.99%)
Apr 02, 2014 6.130 6.130 6.060 6.090 677,109 -0.03(-0.49%)
Apr 01, 2014 6.130 6.130 6.090 6.120 545,214 +0.01(+0.16%)
Mar 31, 2014 6.120 6.150 6.110 6.110 820,893 +0.00(+0.00%)
Mar 28, 2014 6.050 6.130 6.040 6.110 1,132,634 +0.07(+1.16%)
Mar 27, 2014 6.010 6.050 6.010 6.040 382,655 +0.04(+0.67%)
Mar 26, 2014 6.030 6.050 6.000 6.000 596,869 +0.00(+0.00%)
Mar 25, 2014 5.980 6.020 5.970 6.000 363,619 +0.04(+0.67%)
Mar 24, 2014 5.980 5.990 5.940 5.960 540,904 +0.00(+0.00%)
Mar 21, 2014 5.970 5.980 5.950 5.960 295,302 +0.00(+0.00%)
Mar 20, 2014 5.970 5.990 5.940 5.960 840,488 -0.04(-0.67%)
Mar 19, 2014 6.030 6.070 6.000 6.000 627,287 -0.05(-0.83%)
Mar 18, 2014 5.970 6.050 5.970 6.050 628,110 +0.08(+1.34%)
Mar 17, 2014 5.950 6.030 5.950 5.970 975,600 +0.02(+0.34%)
Mar 14, 2014 5.960 5.990 5.950 5.950 898,660 -0.01(-0.17%)
Mar 13, 2014 5.990 6.020 5.940 5.960 902,183 +0.00(+0.00%)
Mar 12, 2014 5.950 6.010 5.950 5.960 416,730 -0.01(-0.17%)
Mar 11, 2014 6.000 6.030 5.970 5.970 527,262 -0.05(-0.83%)
Mar 10, 2014 6.080 6.080 6.000 6.020 483,945 -0.02(-0.33%)
Mar 07, 2014 6.100 6.110 6.030 6.040 651,901 -0.05(-0.82%)
Mar 06, 2014 6.100 6.120 6.080 6.090 591,246 +0.00(+0.00%)
Mar 05, 2014 6.020 6.130 6.020 6.090 1,157,274 +0.05(+0.83%)
Mar 04, 2014 6.030 6.060 6.000 6.040 740,684 +0.02(+0.33%)
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.