Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abrdn Asia-Pac Income Fd (TSX: FAP )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 29, 2010 6.550 6.590 6.500 6.510 59,250 -0.04(-0.61%)
Jan 28, 2010 6.480 6.550 6.450 6.550 96,828 +0.03(+0.46%)
Jan 27, 2010 6.420 6.570 6.380 6.520 234,601 +0.06(+0.93%)
Jan 26, 2010 6.420 6.480 6.400 6.460 70,035 +0.04(+0.62%)
Jan 25, 2010 6.470 6.470 6.360 6.420 85,245 +0.07(+1.10%)
Jan 22, 2010 6.380 6.430 6.350 6.350 55,209 -0.02(-0.31%)
Jan 21, 2010 6.450 6.460 6.350 6.370 75,344 -0.03(-0.47%)
Jan 20, 2010 6.400 6.460 6.370 6.400 46,084 -0.04(-0.62%)
Jan 19, 2010 6.320 6.440 6.320 6.440 91,711 +0.07(+1.10%)
Jan 18, 2010 6.390 6.400 6.330 6.370 52,432 +0.02(+0.31%)
Jan 15, 2010 6.350 6.400 6.330 6.350 54,229 +0.01(+0.16%)
Jan 14, 2010 6.380 6.400 6.320 6.340 63,365 -0.09(-1.40%)
Jan 13, 2010 6.390 6.430 6.330 6.430 85,583 +0.03(+0.47%)
Jan 12, 2010 6.380 6.400 6.330 6.400 77,256 +0.02(+0.31%)
Jan 11, 2010 6.410 6.460 6.350 6.380 53,304 -0.01(-0.16%)
Jan 08, 2010 6.370 6.480 6.370 6.390 56,828 +0.04(+0.63%)
Jan 07, 2010 6.360 6.400 6.350 6.350 26,654 +0.02(+0.32%)
Jan 06, 2010 6.380 6.380 6.330 6.330 65,571 +0.01(+0.16%)
Jan 05, 2010 6.340 6.380 6.310 6.320 67,304 -0.02(-0.32%)
Jan 04, 2010 6.340 6.340 6.320 6.340 41,081 +0.00(+0.00%)
Dec 31, 2009 6.340 6.340 6.340 0 +0.02(+0.32%)
Dec 30, 2009 6.330 6.350 6.300 6.320 65,775 +0.00(+0.00%)
Dec 29, 2009 6.390 6.390 6.300 6.320 56,056 -0.08(-1.25%)
Dec 24, 2009 6.350 6.450 6.350 6.400 27,376 +0.04(+0.63%)
Dec 23, 2009 6.400 6.450 6.360 6.360 79,425 -0.04(-0.63%)
Dec 22, 2009 6.400 6.400 6.350 6.400 42,548 +0.00(+0.00%)
Dec 21, 2009 6.350 6.400 6.310 6.400 58,608 +0.07(+1.11%)
Dec 18, 2009 6.400 6.450 6.330 6.330 37,584 -0.07(-1.09%)
Dec 17, 2009 6.310 6.440 6.310 6.400 82,905 +0.09(+1.43%)
Dec 16, 2009 6.400 6.440 6.310 6.310 38,456 -0.04(-0.63%)
Dec 15, 2009 6.310 6.460 6.300 6.350 89,840 +0.03(+0.47%)
Dec 14, 2009 6.290 6.350 6.250 6.320 66,069 +0.01(+0.16%)
Dec 11, 2009 6.290 6.340 6.240 6.310 41,410 +0.02(+0.32%)
Dec 10, 2009 6.280 6.350 6.220 6.290 41,812 +0.04(+0.64%)
Dec 09, 2009 6.300 6.370 6.220 6.250 55,476 -0.04(-0.64%)
Dec 08, 2009 6.320 6.380 6.270 6.290 76,361 -0.07(-1.10%)
Dec 07, 2009 6.330 6.390 6.280 6.360 35,695 +0.00(+0.00%)
Dec 04, 2009 6.400 6.400 6.360 6.360 48,971 -0.04(-0.63%)
Dec 03, 2009 6.400 6.400 6.310 6.400 57,553 +0.02(+0.31%)
Dec 02, 2009 6.430 6.430 6.370 6.380 97,113 -0.01(-0.16%)
Dec 01, 2009 6.370 6.430 6.360 6.390 68,639 +0.03(+0.47%)
Nov 30, 2009 6.350 6.420 6.350 6.360 33,331 +0.05(+0.79%)
Nov 27, 2009 6.400 6.400 6.250 6.310 101,495 -0.16(-2.47%)
Nov 26, 2009 6.420 6.480 6.380 6.470 67,362 +0.00(+0.00%)
Nov 25, 2009 6.500 6.540 6.430 6.470 37,034 -0.03(-0.46%)
Nov 24, 2009 6.520 6.550 6.490 6.500 33,004 -0.03(-0.46%)
Nov 23, 2009 6.480 6.530 6.450 6.530 81,861 +0.08(+1.24%)
Nov 20, 2009 6.480 6.520 6.420 6.450 58,999 +0.05(+0.78%)
Nov 19, 2009 6.360 6.480 6.350 6.400 35,160 +0.00(+0.00%)
Nov 18, 2009 6.440 6.460 6.370 6.400 65,473 -0.03(-0.47%)
Nov 17, 2009 6.450 6.540 6.420 6.430 86,328 -0.02(-0.31%)
Nov 16, 2009 6.370 6.450 6.370 6.450 39,299 +0.07(+1.10%)
Nov 13, 2009 6.360 6.430 6.370 6.380 29,112 -0.04(-0.62%)
Nov 12, 2009 6.430 6.490 6.370 6.420 34,187 -0.03(-0.47%)
Nov 11, 2009 6.450 6.500 6.420 6.450 64,165 +0.04(+0.62%)
Nov 10, 2009 6.350 6.440 6.330 6.410 45,054 +0.04(+0.63%)
Nov 09, 2009 6.330 6.400 6.280 6.370 33,951 +0.04(+0.63%)
Nov 06, 2009 6.200 6.400 6.200 6.330 67,496 +0.08(+1.28%)
Nov 05, 2009 6.280 6.280 6.180 6.250 54,110 +0.10(+1.63%)
Nov 04, 2009 6.160 6.200 6.150 6.150 21,678 -0.01(-0.16%)
Nov 03, 2009 6.220 6.220 6.130 6.160 25,501 -0.01(-0.16%)
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.