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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Oct 31, 2011 7.110 7.150 7.110 7.120 32,098 -0.02(-0.28%)
Oct 28, 2011 7.200 7.200 7.140 7.140 30,903 -0.04(-0.56%)
Oct 27, 2011 7.220 7.230 7.170 7.180 45,737 -0.05(-0.69%)
Oct 26, 2011 7.200 7.230 7.150 7.230 67,537 +0.01(+0.14%)
Oct 25, 2011 7.120 7.220 7.120 7.220 34,249 +0.11(+1.55%)
Oct 24, 2011 7.090 7.190 7.080 7.110 59,147 +0.04(+0.57%)
Oct 21, 2011 7.100 7.130 7.050 7.070 35,700 -0.01(-0.14%)
Oct 20, 2011 7.070 7.100 7.050 7.080 32,174 -0.02(-0.28%)
Oct 19, 2011 7.090 7.130 7.080 7.100 15,803 +0.02(+0.28%)
Oct 18, 2011 7.060 7.080 7.030 7.080 24,215 +0.03(+0.43%)
Oct 17, 2011 7.110 7.150 7.040 7.050 45,518 -0.12(-1.67%)
Oct 14, 2011 7.110 7.190 7.100 7.170 28,341 +0.07(+0.99%)
Oct 13, 2011 7.130 7.170 7.060 7.100 49,890 -0.06(-0.84%)
Oct 12, 2011 7.050 7.180 7.030 7.160 54,058 +0.13(+1.85%)
Oct 11, 2011 7.090 7.090 6.960 7.030 60,686 +0.06(+0.86%)
Oct 07, 2011 6.910 7.000 6.910 6.970 99,966 -0.08(-1.13%)
Oct 06, 2011 6.850 7.050 6.800 7.050 79,555 +0.25(+3.68%)
Oct 05, 2011 6.740 6.900 6.700 6.800 71,332 +0.10(+1.49%)
Oct 04, 2011 6.670 6.700 6.330 6.700 92,119 -0.07(-1.03%)
Oct 03, 2011 6.990 6.990 6.730 6.770 66,344 -0.23(-3.29%)
Sep 30, 2011 6.810 7.000 6.760 7.000 77,634 +0.18(+2.64%)
Sep 29, 2011 7.000 7.000 6.800 6.820 143,919 -0.21(-2.99%)
Sep 28, 2011 7.200 7.250 7.020 7.030 109,661 -0.24(-3.30%)
Sep 27, 2011 7.230 7.270 7.160 7.270 70,800 +0.07(+0.97%)
Sep 26, 2011 7.180 7.240 7.130 7.200 52,532 +0.01(+0.14%)
Sep 23, 2011 7.220 7.220 7.180 7.190 72,631 -0.06(-0.83%)
Sep 22, 2011 7.310 7.310 7.200 7.250 126,235 -0.08(-1.09%)
Sep 21, 2011 7.290 7.340 7.290 7.330 41,833 +0.07(+0.96%)
Sep 20, 2011 7.260 7.300 7.260 7.260 24,981 +0.01(+0.14%)
Sep 19, 2011 7.300 7.330 7.250 7.250 36,404 -0.03(-0.41%)
Sep 16, 2011 7.340 7.360 7.270 7.280 49,216 -0.06(-0.82%)
Sep 15, 2011 7.290 7.340 7.290 7.340 30,138 +0.04(+0.55%)
Sep 14, 2011 7.300 7.310 7.250 7.300 44,253 +0.00(+0.00%)
Sep 13, 2011 7.260 7.330 7.260 7.300 30,337 +0.01(+0.14%)
Sep 12, 2011 7.300 7.310 7.240 7.290 60,489 -0.02(-0.27%)
Sep 09, 2011 7.390 7.400 7.300 7.310 31,505 -0.07(-0.95%)
Sep 08, 2011 7.360 7.430 7.360 7.380 16,015 +0.02(+0.27%)
Sep 07, 2011 7.370 7.390 7.340 7.360 25,130 -0.01(-0.14%)
Sep 06, 2011 7.300 7.370 7.290 7.370 31,756 +0.09(+1.24%)
Sep 02, 2011 7.330 7.330 7.280 7.280 17,772 -0.05(-0.68%)
Sep 01, 2011 7.340 7.360 7.270 7.330 35,124 +0.02(+0.27%)
Aug 31, 2011 7.300 7.350 7.300 7.310 26,022 +0.01(+0.14%)
Aug 30, 2011 7.350 7.370 7.280 7.300 42,168 -0.01(-0.14%)
Aug 29, 2011 7.350 7.350 7.280 7.310 25,425 -0.07(-0.95%)
Aug 26, 2011 7.260 7.400 7.260 7.380 32,977 +0.08(+1.10%)
Aug 25, 2011 7.300 7.300 7.260 7.300 20,499 +0.04(+0.55%)
Aug 24, 2011 7.340 7.360 7.260 7.260 15,332 -0.03(-0.41%)
Aug 23, 2011 7.380 7.380 7.250 7.290 38,151 +0.00(+0.00%)
Aug 22, 2011 7.200 7.290 7.190 7.290 28,968 +0.12(+1.67%)
Aug 19, 2011 7.290 7.290 7.160 7.170 46,640 -0.11(-1.51%)
Aug 18, 2011 7.220 7.300 7.200 7.280 30,673 +0.00(+0.00%)
Aug 17, 2011 7.290 7.330 7.250 7.280 39,523 -0.04(-0.55%)
Aug 16, 2011 7.150 7.330 7.150 7.320 41,670 +0.20(+2.81%)
Aug 15, 2011 7.140 7.210 7.100 7.120 56,293 +0.03(+0.42%)
Aug 12, 2011 7.100 7.120 7.080 7.090 45,157 -0.06(-0.84%)
Aug 11, 2011 7.100 7.150 7.040 7.150 40,678 +0.10(+1.42%)
Aug 10, 2011 7.090 7.120 7.010 7.050 72,589 +0.02(+0.28%)
Aug 09, 2011 6.770 7.140 6.770 7.030 153,813 +0.11(+1.59%)
Aug 08, 2011 6.990 7.000 6.750 6.920 199,781 -0.17(-2.40%)
Aug 05, 2011 7.220 7.240 7.020 7.090 127,725 -0.14(-1.94%)
Aug 04, 2011 7.270 7.300 7.230 7.230 80,346 -0.04(-0.55%)
Aug 03, 2011 7.280 7.300 7.260 7.270 28,212 +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.