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 )

2.500 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 5.000 5.000 4.980 5.000 485,956 +0.03(+0.60%)
Apr 27, 2017 5.000 5.000 4.970 4.970 394,242 -0.03(-0.60%)
Apr 26, 2017 4.980 5.000 4.970 5.000 452,608 +0.03(+0.60%)
Apr 25, 2017 4.950 4.990 4.950 4.970 549,966 +0.01(+0.20%)
Apr 24, 2017 4.950 4.970 4.950 4.960 472,815 +0.01(+0.20%)
Apr 21, 2017 4.980 4.980 4.940 4.950 492,984 -0.03(-0.60%)
Apr 20, 2017 5.000 5.000 4.980 4.980 233,821 +0.00(+0.00%)
Apr 19, 2017 4.990 4.990 4.965 4.980 537,607 -0.04(-0.80%)
Apr 18, 2017 4.980 5.020 4.980 5.020 297,007 +0.03(+0.60%)
Apr 17, 2017 5.000 5.020 4.990 4.990 488,633 -0.01(-0.20%)
Apr 13, 2017 4.980 5.000 4.970 5.000 373,376 +0.03(+0.60%)
Apr 12, 2017 4.960 4.990 4.960 4.970 537,466 +0.01(+0.20%)
Apr 11, 2017 5.000 5.000 4.960 4.960 509,794 -0.04(-0.80%)
Apr 10, 2017 4.970 5.000 4.960 5.000 665,763 +0.03(+0.60%)
Apr 07, 2017 4.950 4.970 4.930 4.970 549,757 +0.03(+0.61%)
Apr 06, 2017 4.950 4.950 4.920 4.940 618,594 -0.02(-0.40%)
Apr 05, 2017 4.950 4.970 4.940 4.960 527,252 +0.02(+0.40%)
Apr 04, 2017 4.970 4.980 4.930 4.940 472,048 -0.03(-0.60%)
Apr 03, 2017 5.000 5.000 4.950 4.970 481,958 -0.02(-0.40%)
Mar 31, 2017 4.970 4.990 4.960 4.990 333,882 +0.03(+0.60%)
Mar 30, 2017 4.980 4.980 4.950 4.960 371,557 -0.01(-0.20%)
Mar 29, 2017 4.990 4.990 4.960 4.970 334,048 -0.01(-0.20%)
Mar 28, 2017 4.970 4.990 4.950 4.980 575,955 +0.03(+0.61%)
Mar 27, 2017 4.960 4.960 4.940 4.950 466,396 -0.03(-0.60%)
Mar 24, 2017 4.930 4.980 4.930 4.980 326,936 +0.05(+1.01%)
Mar 23, 2017 4.910 4.945 4.910 4.930 270,072 +0.01(+0.20%)
Mar 22, 2017 4.910 4.930 4.900 4.920 600,852 +0.02(+0.41%)
Mar 21, 2017 4.900 4.940 4.890 4.900 719,870 +0.00(+0.00%)
Mar 20, 2017 4.910 4.920 4.900 4.900 452,012 -0.01(-0.20%)
Mar 17, 2017 4.880 4.910 4.870 4.910 676,222 +0.03(+0.61%)
Mar 16, 2017 4.900 4.940 4.870 4.880 591,179 -0.04(-0.81%)
Mar 15, 2017 4.820 4.920 4.780 4.920 606,074 +0.11(+2.29%)
Mar 14, 2017 4.810 4.850 4.760 4.810 798,638 -0.02(-0.41%)
Mar 13, 2017 4.830 4.890 4.810 4.830 792,401 +0.00(+0.00%)
Mar 10, 2017 4.800 5.000 4.770 4.830 750,170 +0.03(+0.63%)
Mar 09, 2017 4.800 4.810 4.770 4.800 805,079 -0.01(-0.21%)
Mar 08, 2017 4.820 4.840 4.810 4.810 855,224 -0.01(-0.21%)
Mar 07, 2017 4.840 4.870 4.820 4.820 839,619 -0.04(-0.82%)
Mar 06, 2017 4.910 4.920 4.850 4.860 757,223 -0.05(-1.02%)
Mar 03, 2017 4.900 4.920 4.870 4.910 549,497 -0.01(-0.20%)
Mar 02, 2017 4.930 4.940 4.890 4.920 792,817 -0.01(-0.20%)
Mar 01, 2017 5.000 5.000 4.930 4.930 1,172,132 -0.06(-1.20%)
Feb 28, 2017 4.970 4.990 4.960 4.990 620,360 +0.03(+0.60%)
Feb 27, 2017 4.960 4.960 4.950 4.960 407,998 +0.01(+0.20%)
Feb 24, 2017 4.940 4.960 4.930 4.950 458,655 +0.02(+0.41%)
Feb 23, 2017 4.910 4.950 4.900 4.930 573,870 +0.02(+0.41%)
Feb 22, 2017 4.900 4.910 4.890 4.910 395,917 +0.01(+0.20%)
Feb 21, 2017 4.900 4.910 4.890 4.900 538,582 +0.02(+0.41%)
Feb 17, 2017 4.880 4.880 4.880 0 +0.00(+0.00%)
Feb 16, 2017 4.890 4.900 4.880 4.880 451,945 -0.03(-0.61%)
Feb 15, 2017 4.910 4.930 4.910 4.910 399,772 +0.00(+0.00%)
Feb 14, 2017 4.930 4.930 4.910 4.910 522,965 -0.01(-0.20%)
Feb 13, 2017 4.930 4.930 4.900 4.920 715,470 +0.01(+0.20%)
Feb 10, 2017 4.860 4.920 4.850 4.910 497,328 +0.04(+0.82%)
Feb 09, 2017 4.870 4.880 4.840 4.870 777,828 +0.00(+0.00%)
Feb 08, 2017 4.910 4.910 4.850 4.870 575,277 -0.03(-0.61%)
Feb 07, 2017 4.880 4.900 4.874 4.900 482,461 +0.04(+0.82%)
Feb 06, 2017 4.920 4.920 4.860 4.860 873,499 -0.04(-0.82%)
Feb 03, 2017 4.870 4.930 4.860 4.900 1,051,623 +0.04(+0.82%)
Feb 02, 2017 4.830 4.880 4.830 4.860 624,499 +0.04(+0.83%)
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.