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 )

2.580 -0.040 (-1.53%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 14, 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, 2011 7.110 7.110 7.050 7.080 49,878 -0.04(-0.56%)
Jan 28, 2011 7.160 7.160 7.100 7.120 41,589 +0.02(+0.28%)
Jan 27, 2011 7.200 7.200 7.090 7.100 58,619 -0.09(-1.25%)
Jan 26, 2011 7.200 7.200 7.150 7.190 46,206 +0.03(+0.42%)
Jan 25, 2011 7.180 7.210 7.150 7.160 38,331 -0.05(-0.69%)
Jan 24, 2011 7.240 7.240 7.170 7.210 43,987 +0.01(+0.14%)
Jan 21, 2011 7.190 7.230 7.180 7.200 71,791 +0.01(+0.14%)
Jan 20, 2011 7.190 7.190 7.140 7.190 39,667 -0.01(-0.14%)
Jan 19, 2011 7.110 7.200 7.100 7.200 59,125 +0.09(+1.27%)
Jan 18, 2011 7.100 7.150 7.100 7.110 87,932 +0.01(+0.14%)
Jan 17, 2011 7.090 7.110 7.080 7.100 44,140 +0.02(+0.28%)
Jan 14, 2011 7.040 7.090 7.020 7.080 47,562 +0.05(+0.71%)
Jan 13, 2011 7.070 7.130 7.030 7.030 40,096 -0.04(-0.57%)
Jan 12, 2011 7.100 7.200 7.070 7.070 70,353 -0.01(-0.14%)
Jan 11, 2011 7.100 7.100 7.030 7.080 64,239 -0.02(-0.28%)
Jan 10, 2011 7.100 7.100 7.050 7.100 52,018 +0.00(+0.00%)
Jan 07, 2011 7.050 7.100 7.040 7.100 72,956 +0.05(+0.71%)
Jan 06, 2011 7.090 7.100 7.020 7.050 47,821 -0.04(-0.56%)
Jan 05, 2011 7.060 7.100 7.020 7.090 41,928 +0.05(+0.71%)
Jan 04, 2011 7.060 7.060 7.000 7.040 36,736 +0.01(+0.14%)
Dec 31, 2010 6.970 7.030 6.970 7.030 23,911 +0.06(+0.86%)
Dec 30, 2010 6.930 6.970 6.840 6.970 24,461 +0.10(+1.46%)
Dec 29, 2010 6.820 6.930 6.800 6.870 37,192 +0.01(+0.15%)
Dec 24, 2010 6.990 6.990 6.860 6.860 18,438 -0.12(-1.72%)
Dec 23, 2010 7.000 7.030 6.920 6.980 50,972 -0.01(-0.14%)
Dec 22, 2010 6.960 7.030 6.920 6.990 65,197 +0.03(+0.43%)
Dec 21, 2010 7.030 7.030 6.870 6.960 39,740 -0.12(-1.69%)
Dec 20, 2010 6.800 7.080 6.780 7.080 70,061 +0.28(+4.12%)
Dec 17, 2010 6.840 6.850 6.780 6.800 109,951 -0.05(-0.73%)
Dec 16, 2010 6.880 6.880 6.800 6.850 104,611 -0.02(-0.29%)
Dec 15, 2010 6.880 6.890 6.850 6.870 62,839 +0.00(+0.00%)
Dec 14, 2010 6.930 6.940 6.860 6.870 70,421 +0.01(+0.15%)
Dec 13, 2010 6.980 6.990 6.860 6.860 101,914 -0.11(-1.58%)
Dec 10, 2010 6.950 7.030 6.930 6.970 56,308 +0.03(+0.43%)
Dec 09, 2010 6.970 7.040 6.900 6.940 54,689 -0.03(-0.43%)
Dec 08, 2010 6.980 6.990 6.830 6.970 67,031 +0.00(+0.00%)
Dec 07, 2010 7.100 7.100 6.970 6.970 63,860 -0.10(-1.41%)
Dec 06, 2010 7.120 7.160 7.060 7.070 50,915 -0.10(-1.39%)
Dec 03, 2010 7.090 7.190 7.040 7.170 50,819 +0.08(+1.13%)
Dec 02, 2010 6.860 7.110 6.860 7.090 151,042 +0.25(+3.65%)
Dec 01, 2010 6.740 6.990 6.740 6.840 119,455 +0.04(+0.59%)
Nov 30, 2010 7.040 7.040 6.680 6.800 271,381 -0.25(-3.55%)
Nov 29, 2010 7.080 7.140 7.040 7.050 99,780 -0.04(-0.56%)
Nov 26, 2010 7.300 7.300 7.090 7.090 104,688 -0.25(-3.41%)
Nov 25, 2010 7.340 7.350 7.310 7.340 51,925 +0.01(+0.14%)
Nov 24, 2010 7.330 7.350 7.310 7.330 39,138 -0.01(-0.14%)
Nov 23, 2010 7.400 7.400 7.320 7.340 45,573 -0.05(-0.68%)
Nov 22, 2010 7.390 7.400 7.360 7.390 63,508 +0.03(+0.41%)
Nov 19, 2010 7.400 7.400 7.330 7.360 65,823 -0.02(-0.27%)
Nov 18, 2010 7.400 7.430 7.370 7.380 33,296 +0.01(+0.14%)
Nov 17, 2010 7.410 7.420 7.340 7.370 83,643 -0.04(-0.54%)
Nov 16, 2010 7.440 7.440 7.370 7.410 52,946 -0.01(-0.13%)
Nov 15, 2010 7.450 7.480 7.380 7.420 61,628 -0.01(-0.13%)
Nov 12, 2010 7.430 7.480 7.430 7.430 28,568 +0.00(+0.00%)
Nov 11, 2010 7.460 7.480 7.400 7.430 40,767 -0.03(-0.40%)
Nov 10, 2010 7.470 7.470 7.380 7.460 88,370 -0.02(-0.27%)
Nov 09, 2010 7.470 7.600 7.450 7.480 84,933 -0.02(-0.27%)
Nov 08, 2010 7.500 7.540 7.460 7.500 36,991 +0.05(+0.67%)
Nov 05, 2010 7.470 7.490 7.410 7.450 60,852 -0.03(-0.40%)
Nov 04, 2010 7.450 7.620 7.430 7.480 107,392 +0.03(+0.40%)
Nov 03, 2010 7.400 7.470 7.380 7.450 27,301 +0.05(+0.68%)
Nov 02, 2010 7.480 7.500 7.370 7.400 90,265 -0.16(-2.12%)
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.