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, 2013 6.200 6.220 6.100 6.100 51,632 -0.09(-1.45%)
Oct 30, 2013 6.200 6.230 6.160 6.190 31,325 -0.01(-0.16%)
Oct 29, 2013 6.190 6.240 6.180 6.200 39,474 -0.01(-0.16%)
Oct 28, 2013 6.180 6.240 6.150 6.210 46,407 +0.06(+0.98%)
Oct 25, 2013 6.120 6.170 6.100 6.150 22,837 +0.07(+1.15%)
Oct 24, 2013 6.140 6.140 6.080 6.080 42,224 -0.01(-0.16%)
Oct 23, 2013 6.290 6.320 6.080 6.090 110,797 -0.07(-1.14%)
Oct 22, 2013 6.280 6.290 6.150 6.160 44,967 -0.13(-2.07%)
Oct 21, 2013 6.240 6.300 6.240 6.290 48,819 +0.04(+0.64%)
Oct 18, 2013 6.190 6.250 6.190 6.250 38,540 +0.10(+1.63%)
Oct 17, 2013 6.210 6.210 6.140 6.150 21,776 -0.07(-1.13%)
Oct 16, 2013 6.130 6.220 6.090 6.220 40,408 +0.10(+1.63%)
Oct 15, 2013 6.110 6.190 6.110 6.120 29,642 -0.03(-0.49%)
Oct 11, 2013 6.150 6.150 6.150 0 +0.08(+1.32%)
Oct 10, 2013 6.040 6.150 6.040 6.070 44,758 +0.00(+0.00%)
Oct 09, 2013 6.080 6.090 6.020 6.070 29,453 +0.00(+0.00%)
Oct 08, 2013 6.120 6.130 6.070 6.070 22,083 -0.09(-1.46%)
Oct 07, 2013 6.170 6.180 6.130 6.160 21,372 -0.02(-0.32%)
Oct 04, 2013 6.070 6.180 6.060 6.180 29,796 +0.13(+2.15%)
Oct 03, 2013 6.110 6.110 6.050 6.050 40,831 -0.05(-0.82%)
Oct 02, 2013 6.110 6.180 6.100 6.100 13,318 -0.01(-0.16%)
Oct 01, 2013 6.070 6.160 6.070 6.110 23,476 +0.06(+0.99%)
Sep 30, 2013 6.100 6.110 6.050 6.050 29,557 -0.09(-1.47%)
Sep 27, 2013 6.150 6.210 6.140 6.140 20,168 -0.01(-0.16%)
Sep 26, 2013 6.220 6.370 6.150 6.150 65,556 -0.15(-2.38%)
Sep 25, 2013 6.260 6.300 6.250 6.300 35,896 +0.02(+0.32%)
Sep 24, 2013 6.230 6.280 6.220 6.280 25,745 -0.04(-0.63%)
Sep 23, 2013 6.360 6.390 6.110 6.320 53,568 +0.00(+0.00%)
Sep 20, 2013 6.120 6.360 6.120 6.320 82,032 +0.22(+3.61%)
Sep 19, 2013 6.040 6.140 6.040 6.100 47,173 +0.10(+1.67%)
Sep 18, 2013 5.980 6.040 5.980 6.000 37,685 +0.02(+0.33%)
Sep 17, 2013 5.950 6.040 5.950 5.980 25,489 +0.03(+0.50%)
Sep 16, 2013 5.970 5.980 5.950 5.950 34,074 +0.00(+0.00%)
Sep 13, 2013 6.000 6.000 5.950 5.950 25,007 -0.05(-0.83%)
Sep 12, 2013 6.020 6.030 5.980 6.000 29,048 -0.03(-0.50%)
Sep 11, 2013 6.060 6.070 6.010 6.030 27,688 +0.00(+0.00%)
Sep 10, 2013 6.060 6.130 6.010 6.030 51,956 -0.02(-0.33%)
Sep 09, 2013 6.080 6.090 6.020 6.050 21,754 +0.00(+0.00%)
Sep 06, 2013 6.060 6.140 6.030 6.050 22,120 +0.00(+0.00%)
Sep 05, 2013 6.100 6.140 6.050 6.050 20,933 -0.04(-0.66%)
Sep 04, 2013 6.150 6.220 6.080 6.090 27,409 -0.08(-1.30%)
Sep 03, 2013 6.100 6.230 6.100 6.170 46,968 +0.12(+1.98%)
Aug 30, 2013 6.050 6.050 6.050 0 -0.20(-3.20%)
Aug 29, 2013 6.040 6.250 6.030 6.250 55,215 +0.21(+3.48%)
Aug 28, 2013 6.100 6.100 5.950 6.040 54,081 +0.03(+0.50%)
Aug 27, 2013 5.990 6.100 5.990 6.010 73,859 +0.01(+0.17%)
Aug 26, 2013 5.960 6.000 5.900 6.000 51,440 +0.07(+1.18%)
Aug 23, 2013 5.750 5.940 5.650 5.930 131,211 +0.13(+2.24%)
Aug 22, 2013 6.100 6.110 5.660 5.800 321,110 -0.30(-4.92%)
Aug 21, 2013 6.130 6.240 6.050 6.100 116,289 -0.20(-3.17%)
Aug 20, 2013 6.400 6.430 5.960 6.300 288,838 -0.06(-0.94%)
Aug 19, 2013 6.560 6.580 6.360 6.360 104,309 -0.23(-3.49%)
Aug 16, 2013 6.590 6.630 6.550 6.590 28,470 +0.04(+0.61%)
Aug 15, 2013 6.570 6.600 6.520 6.550 44,066 -0.05(-0.76%)
Aug 14, 2013 6.710 6.750 6.570 6.600 66,128 -0.12(-1.79%)
Aug 13, 2013 6.750 6.910 6.720 6.720 55,853 +0.04(+0.60%)
Aug 12, 2013 6.680 6.720 6.670 6.680 24,797 -0.04(-0.60%)
Aug 09, 2013 6.620 6.750 6.610 6.720 30,667 +0.11(+1.66%)
Aug 08, 2013 6.590 6.730 6.580 6.610 75,530 +0.03(+0.46%)
Aug 07, 2013 6.850 6.870 6.530 6.580 137,337 -0.24(-3.52%)
Aug 06, 2013 6.890 7.000 6.800 6.820 66,621 -0.18(-2.57%)
Aug 02, 2013 7.000 7.000 7.000 0 +0.14(+2.04%)
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.