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 )

2.590 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 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, 2013 7.500 7.540 7.490 7.530 35,657 +0.03(+0.40%)
Jan 30, 2013 7.510 7.550 7.480 7.500 28,988 -0.03(-0.40%)
Jan 29, 2013 7.570 7.570 7.530 7.530 25,615 -0.06(-0.79%)
Jan 28, 2013 7.540 7.590 7.510 7.590 62,693 +0.05(+0.66%)
Jan 25, 2013 7.530 7.540 7.490 7.540 38,034 -0.01(-0.13%)
Jan 24, 2013 7.490 7.550 7.460 7.550 36,016 +0.04(+0.53%)
Jan 23, 2013 7.520 7.540 7.500 7.510 37,226 -0.01(-0.13%)
Jan 22, 2013 7.500 7.550 7.480 7.520 39,858 +0.03(+0.40%)
Jan 21, 2013 7.450 7.540 7.440 7.490 101,921 -0.02(-0.27%)
Jan 18, 2013 7.460 7.510 7.460 7.510 42,033 +0.02(+0.27%)
Jan 17, 2013 7.450 7.490 7.410 7.490 42,070 +0.02(+0.27%)
Jan 16, 2013 7.440 7.470 7.440 7.470 15,146 -0.01(-0.13%)
Jan 15, 2013 7.420 7.480 7.390 7.480 38,665 +0.05(+0.67%)
Jan 14, 2013 7.420 7.430 7.380 7.430 43,225 +0.04(+0.54%)
Jan 11, 2013 7.400 7.440 7.390 7.390 34,060 -0.02(-0.27%)
Jan 10, 2013 7.420 7.480 7.410 7.410 45,478 -0.01(-0.13%)
Jan 09, 2013 7.480 7.490 7.380 7.420 39,095 -0.07(-0.93%)
Jan 08, 2013 7.490 7.500 7.450 7.490 35,945 +0.04(+0.54%)
Jan 07, 2013 7.490 7.500 7.450 7.450 29,069 -0.04(-0.53%)
Jan 04, 2013 7.460 7.500 7.450 7.490 53,841 +0.02(+0.27%)
Jan 03, 2013 7.380 7.490 7.370 7.470 44,335 +0.10(+1.36%)
Jan 02, 2013 7.380 7.400 7.350 7.370 34,629 +0.02(+0.27%)
Dec 31, 2012 7.350 7.350 7.350 0 +0.04(+0.55%)
Dec 28, 2012 7.310 7.320 7.270 7.310 15,360 -0.03(-0.41%)
Dec 27, 2012 7.300 7.340 7.290 7.340 5,972 -0.01(-0.14%)
Dec 24, 2012 7.350 7.350 7.350 0 -0.02(-0.27%)
Dec 21, 2012 7.320 7.370 7.320 7.370 37,889 +0.02(+0.27%)
Dec 20, 2012 7.320 7.350 7.280 7.350 38,546 +0.07(+0.96%)
Dec 19, 2012 7.320 7.320 7.260 7.280 22,869 -0.06(-0.82%)
Dec 18, 2012 7.250 7.350 7.250 7.340 29,985 +0.10(+1.38%)
Dec 17, 2012 7.210 7.290 7.170 7.240 58,698 +0.03(+0.42%)
Dec 14, 2012 7.180 7.280 7.180 7.210 76,192 +0.01(+0.14%)
Dec 13, 2012 7.200 7.210 7.170 7.200 25,040 +0.00(+0.00%)
Dec 12, 2012 7.210 7.220 7.180 7.200 17,594 +0.02(+0.28%)
Dec 11, 2012 7.190 7.220 7.180 7.180 41,902 -0.02(-0.28%)
Dec 10, 2012 7.200 7.200 7.150 7.200 25,704 +0.04(+0.56%)
Dec 07, 2012 7.200 7.210 7.150 7.160 34,571 +0.00(+0.00%)
Dec 06, 2012 7.190 7.210 7.150 7.160 19,360 +0.01(+0.14%)
Dec 05, 2012 7.170 7.200 7.150 7.150 29,293 +0.00(+0.00%)
Dec 04, 2012 7.120 7.240 7.120 7.150 37,453 -0.05(-0.69%)
Nov 30, 2012 7.230 7.260 7.160 7.200 21,183 -0.03(-0.41%)
Nov 29, 2012 7.280 7.300 7.230 7.230 32,382 -0.06(-0.82%)
Nov 28, 2012 7.240 7.290 7.240 7.290 19,595 +0.00(+0.00%)
Nov 27, 2012 7.240 7.310 7.240 7.290 40,380 +0.01(+0.14%)
Nov 26, 2012 7.240 7.280 7.210 7.280 11,374 +0.00(+0.00%)
Nov 24, 2012 7.210 7.290 7.200 7.280 29,121 +0.00(+0.00%)
Nov 23, 2012 7.210 7.290 7.200 7.280 29,121 +0.03(+0.41%)
Nov 22, 2012 7.180 7.290 7.150 7.250 42,510 +0.09(+1.26%)
Nov 21, 2012 7.190 7.200 7.150 7.160 22,466 -0.08(-1.10%)
Nov 20, 2012 7.180 7.240 7.150 7.240 38,935 +0.05(+0.70%)
Nov 19, 2012 7.230 7.250 7.190 7.190 20,106 -0.01(-0.14%)
Nov 16, 2012 7.150 7.220 7.150 7.200 28,824 +0.06(+0.84%)
Nov 15, 2012 7.040 7.240 6.920 7.140 67,377 +0.19(+2.73%)
Nov 14, 2012 7.190 7.190 6.750 6.950 264,570 -0.20(-2.80%)
Nov 13, 2012 7.230 7.240 7.150 7.150 81,973 -0.08(-1.11%)
Nov 12, 2012 7.290 7.290 7.210 7.230 16,115 -0.02(-0.28%)
Nov 09, 2012 7.250 7.310 7.250 7.250 19,030 +0.03(+0.42%)
Nov 08, 2012 7.370 7.370 7.220 7.220 74,747 -0.15(-2.04%)
Nov 07, 2012 7.370 7.390 7.370 7.370 7,148 -0.02(-0.27%)
Nov 06, 2012 7.360 7.390 7.340 7.390 15,576 +0.00(+0.00%)
Nov 05, 2012 7.380 7.400 7.340 7.390 38,610 +0.00(+0.00%)
Nov 02, 2012 7.380 7.390 7.360 7.390 29,778 +0.01(+0.14%)
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.