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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2017 4.880 4.880 4.880 0 +0.03(+0.62%)
Dec 28, 2017 4.810 4.860 4.810 4.850 682,621 +0.00(+0.00%)
Dec 27, 2017 4.870 4.890 4.840 4.850 1,900,292 -0.02(-0.41%)
Dec 26, 2017 4.860 4.890 4.860 4.870 994,209 -0.02(-0.41%)
Dec 22, 2017 4.880 4.900 4.860 4.890 909,540 +0.02(+0.41%)
Dec 21, 2017 4.890 4.890 4.860 4.870 826,282 -0.01(-0.20%)
Dec 20, 2017 4.870 4.880 4.850 4.880 723,779 +0.01(+0.21%)
Dec 19, 2017 4.900 4.900 4.860 4.870 1,085,136 +0.00(+0.00%)
Dec 18, 2017 4.840 4.900 4.840 4.870 1,444,276 +0.01(+0.21%)
Dec 15, 2017 4.850 4.880 4.840 4.860 915,603 +0.02(+0.41%)
Dec 14, 2017 4.830 4.860 4.830 4.840 1,402,874 +0.00(+0.00%)
Dec 13, 2017 4.840 4.850 4.830 4.840 1,288,080 +0.00(+0.00%)
Dec 12, 2017 4.850 4.860 4.830 4.840 1,042,161 +0.00(+0.00%)
Dec 11, 2017 4.845 4.890 4.840 4.840 1,981,376 -0.04(-0.82%)
Dec 08, 2017 4.900 4.900 4.870 4.880 679,174 -0.02(-0.41%)
Dec 07, 2017 4.910 4.919 4.880 4.900 406,638 -0.02(-0.41%)
Dec 06, 2017 4.890 4.920 4.890 4.920 359,908 +0.01(+0.20%)
Dec 05, 2017 4.880 4.920 4.880 4.910 603,134 +0.02(+0.41%)
Dec 04, 2017 4.900 4.900 4.860 4.890 844,543 -0.01(-0.20%)
Dec 01, 2017 4.900 4.910 4.870 4.900 832,502 -0.01(-0.20%)
Nov 30, 2017 4.880 4.920 4.880 4.910 675,663 +0.01(+0.20%)
Nov 29, 2017 4.920 4.930 4.870 4.900 705,282 -0.02(-0.41%)
Nov 28, 2017 4.910 4.920 4.885 4.920 563,521 +0.01(+0.31%)
Nov 27, 2017 4.900 4.940 4.900 4.905 410,493 -0.01(-0.30%)
Nov 24, 2017 4.900 4.920 4.900 4.920 201,399 +0.03(+0.61%)
Nov 22, 2017 4.890 4.900 4.880 4.890 353,584 -0.01(-0.20%)
Nov 21, 2017 4.880 4.920 4.870 4.900 575,170 +0.01(+0.20%)
Nov 20, 2017 4.890 4.910 4.880 4.890 507,832 -0.05(-1.01%)
Nov 17, 2017 4.920 4.950 4.910 4.940 519,017 +0.01(+0.20%)
Nov 16, 2017 4.860 4.940 4.850 4.930 459,232 +0.08(+1.65%)
Nov 15, 2017 4.820 4.890 4.820 4.850 1,530,176 -0.05(-1.02%)
Nov 14, 2017 4.910 4.930 4.860 4.900 1,325,073 -0.03(-0.61%)
Nov 13, 2017 4.970 4.990 4.920 4.930 1,006,928 -0.05(-1.00%)
Nov 10, 2017 4.990 5.010 4.980 4.980 345,221 -0.03(-0.60%)
Nov 09, 2017 5.000 5.010 4.970 5.010 425,775 +0.01(+0.20%)
Nov 08, 2017 5.020 5.030 5.000 5.000 459,583 -0.03(-0.60%)
Nov 07, 2017 5.010 5.030 5.010 5.030 360,181 +0.02(+0.40%)
Nov 06, 2017 5.020 5.030 5.010 5.010 518,884 -0.01(-0.20%)
Nov 03, 2017 5.040 5.050 5.020 5.020 539,614 -0.03(-0.59%)
Nov 02, 2017 5.050 5.070 5.040 5.050 336,269 -0.02(-0.39%)
Nov 01, 2017 5.040 5.070 5.030 5.070 398,658 +0.04(+0.80%)
Oct 31, 2017 5.060 5.080 5.025 5.030 669,039 -0.03(-0.59%)
Oct 30, 2017 5.090 5.060 5.060 385,516 -0.02(-0.39%)
Oct 27, 2017 5.100 5.110 5.060 5.080 415,967 +0.03(+0.59%)
Oct 26, 2017 5.060 5.070 5.030 5.050 599,285 +0.02(+0.40%)
Oct 25, 2017 5.080 5.120 5.010 5.030 991,415 -0.07(-1.37%)
Oct 24, 2017 5.100 5.110 5.070 5.100 563,139 -0.01(-0.10%)
Oct 23, 2017 5.120 5.150 5.100 5.105 360,467 -0.02(-0.49%)
Oct 20, 2017 5.120 5.130 5.110 5.130 263,421 +0.02(+0.39%)
Oct 19, 2017 5.130 5.150 5.110 5.110 378,117 -0.06(-1.16%)
Oct 18, 2017 5.160 5.170 5.150 5.170 425,110 +0.00(+0.00%)
Oct 17, 2017 5.150 5.180 5.130 5.170 301,176 +0.02(+0.39%)
Oct 16, 2017 5.150 5.163 5.130 5.150 546,722 -0.01(-0.19%)
Oct 13, 2017 5.160 5.170 5.140 5.160 400,155 +0.01(+0.19%)
Oct 12, 2017 5.150 5.150 5.135 5.150 285,440 +0.01(+0.19%)
Oct 11, 2017 5.140 5.150 5.130 5.140 439,235 +0.01(+0.19%)
Oct 10, 2017 5.120 5.140 5.120 5.130 352,444 +0.02(+0.39%)
Oct 09, 2017 5.120 5.120 5.100 5.110 385,588 +0.01(+0.20%)
Oct 06, 2017 5.110 5.120 5.090 5.100 676,171 -0.01(-0.20%)
Oct 05, 2017 5.120 5.130 5.110 5.110 491,247 -0.01(-0.20%)
Oct 04, 2017 5.120 5.150 5.110 5.120 679,482 +0.01(+0.20%)
Oct 03, 2017 5.150 5.180 5.110 5.110 1,102,346 -0.04(-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.