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
Official Closing 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 (%)
Jan 31, 2024 2.680 2.690 2.650 2.650 1,110,111 -0.02(-0.75%)
Jan 30, 2024 2.670 2.680 2.640 2.670 444,781 +0.00(+0.00%)
Jan 29, 2024 2.630 2.680 2.625 2.670 784,783 +0.04(+1.52%)
Jan 26, 2024 2.650 2.650 2.600 2.630 790,013 -0.02(-0.75%)
Jan 25, 2024 2.650 2.660 2.620 2.650 1,305,564 +0.00(+0.00%)
Jan 24, 2024 2.630 2.660 2.630 2.650 910,463 +0.03(+1.15%)
Jan 23, 2024 2.660 2.675 2.590 2.620 929,861 -0.05(-1.87%)
Jan 22, 2024 2.670 2.680 2.650 2.670 953,086 +0.02(+0.75%)
Jan 19, 2024 2.690 2.690 2.600 2.650 5,313,610 -0.03(-1.12%)
Jan 18, 2024 2.680 2.680 2.660 2.680 687,036 +0.02(+0.75%)
Jan 17, 2024 2.700 2.710 2.640 2.660 991,507 -0.04(-1.48%)
Jan 16, 2024 2.770 2.775 2.700 2.700 1,128,643 -0.06(-2.17%)
Jan 12, 2024 2.770 2.780 2.760 2.760 360,374 -0.01(-0.36%)
Jan 11, 2024 2.760 2.790 2.750 2.770 716,139 +0.01(+0.36%)
Jan 10, 2024 2.780 2.790 2.760 2.760 772,071 -0.01(-0.36%)
Jan 09, 2024 2.780 2.780 2.750 2.770 475,113 +0.01(+0.36%)
Jan 08, 2024 2.790 2.810 2.760 2.760 719,992 -0.02(-0.72%)
Jan 05, 2024 2.810 2.810 2.780 2.780 685,294 -0.02(-0.71%)
Jan 04, 2024 2.730 2.840 2.730 2.800 3,945,294 +0.08(+2.94%)
Jan 03, 2024 2.720 2.750 2.710 2.720 876,219 +0.00(+0.00%)
Jan 02, 2024 2.710 2.730 2.700 2.720 624,106 +0.01(+0.37%)
Dec 29, 2023 2.740 2.750 2.690 2.710 1,930,416 -0.04(-1.45%)
Dec 28, 2023 2.790 2.800 2.740 2.750 846,839 -0.05(-1.79%)
Dec 27, 2023 2.810 2.830 2.800 2.800 519,209 -0.02(-0.71%)
Dec 26, 2023 2.800 2.820 2.790 2.820 784,771 +0.03(+1.08%)
Dec 22, 2023 2.800 2.800 2.770 2.790 646,736 +0.01(+0.36%)
Dec 21, 2023 2.780 2.800 2.760 2.780 590,005 +0.01(+0.36%)
Dec 20, 2023 2.790 2.810 2.750 2.770 1,038,451 -0.01(-0.36%)
Dec 19, 2023 2.780 2.790 2.760 2.780 920,130 +0.01(+0.36%)
Dec 18, 2023 2.760 2.770 2.750 2.770 1,351,503 +0.01(+0.36%)
Dec 15, 2023 2.770 2.780 2.760 2.760 640,033 -0.01(-0.36%)
Dec 14, 2023 2.800 2.820 2.760 2.770 783,784 -0.02(-0.72%)
Dec 13, 2023 2.750 2.800 2.720 2.790 1,324,133 +0.04(+1.45%)
Dec 12, 2023 2.740 2.770 2.730 2.750 1,533,605 +0.02(+0.73%)
Dec 11, 2023 2.750 2.760 2.710 2.730 552,670 +0.00(+0.00%)
Dec 08, 2023 2.740 2.760 2.730 2.730 404,009 -0.01(-0.36%)
Dec 07, 2023 2.740 2.760 2.730 2.740 677,270 +0.01(+0.37%)
Dec 06, 2023 2.800 2.800 2.730 2.730 790,366 -0.05(-1.80%)
Dec 05, 2023 2.740 2.810 2.740 2.780 2,249,662 +0.04(+1.46%)
Dec 04, 2023 2.760 2.760 2.710 2.740 1,389,232 -0.02(-0.72%)
Dec 01, 2023 2.660 2.770 2.655 2.760 2,184,461 +0.09(+3.37%)
Nov 30, 2023 2.670 2.680 2.645 2.670 770,567 +0.04(+1.52%)
Nov 29, 2023 2.620 2.690 2.620 2.630 935,768 +0.01(+0.38%)
Nov 28, 2023 2.620 2.640 2.610 2.620 464,865 +0.01(+0.38%)
Nov 27, 2023 2.670 2.670 2.610 2.610 492,171 -0.07(-2.61%)
Nov 24, 2023 2.640 2.680 2.640 2.680 340,033 +0.04(+1.52%)
Nov 22, 2023 2.630 2.650 2.620 2.640 502,031 +0.00(+0.00%)
Nov 21, 2023 2.640 2.650 2.630 2.640 578,053 -0.03(-1.12%)
Nov 20, 2023 2.680 2.690 2.670 2.670 420,078 -0.01(-0.37%)
Nov 17, 2023 2.660 2.690 2.650 2.680 1,373,031 +0.03(+1.13%)
Nov 16, 2023 2.560 2.680 2.560 2.650 1,818,579 +0.09(+3.52%)
Nov 15, 2023 2.590 2.590 2.560 2.560 746,681 -0.02(-0.78%)
Nov 14, 2023 2.560 2.590 2.560 2.580 620,107 +0.05(+1.98%)
Nov 13, 2023 2.530 2.540 2.520 2.530 419,882 -0.01(-0.39%)
Nov 10, 2023 2.520 2.560 2.520 2.540 638,207 +0.02(+0.79%)
Nov 09, 2023 2.510 2.560 2.500 2.520 690,380 -0.02(-0.79%)
Nov 08, 2023 2.540 2.550 2.530 2.540 721,029 +0.01(+0.40%)
Nov 07, 2023 2.500 2.570 2.495 2.530 883,120 +0.03(+1.20%)
Nov 06, 2023 2.510 2.520 2.480 2.500 683,827 -0.01(-0.40%)
Nov 03, 2023 2.500 2.520 2.480 2.510 885,345 +0.01(+0.40%)
Nov 02, 2023 2.430 2.500 2.425 2.500 977,814 +0.10(+4.17%)
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.