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: 3:22 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 (%)
Oct 31, 2012 7.370 7.380 7.300 7.380 49,873 +0.00(+0.00%)
Oct 30, 2012 7.350 7.380 7.350 7.380 19,125 +0.10(+1.37%)
Oct 29, 2012 7.310 7.350 7.270 7.280 28,006 -0.10(-1.36%)
Oct 26, 2012 7.350 7.380 7.340 7.380 22,683 +0.05(+0.68%)
Oct 25, 2012 7.370 7.380 7.320 7.330 34,699 +0.02(+0.27%)
Oct 24, 2012 7.350 7.370 7.310 7.310 9,041 -0.07(-0.95%)
Oct 23, 2012 7.260 7.380 7.250 7.380 35,522 +0.13(+1.79%)
Oct 19, 2012 7.240 7.290 7.210 7.250 18,817 +0.01(+0.14%)
Oct 18, 2012 7.300 7.300 7.240 7.240 50,828 -0.06(-0.82%)
Oct 17, 2012 7.370 7.380 7.280 7.300 69,646 -0.03(-0.41%)
Oct 16, 2012 7.390 7.390 7.330 7.330 38,407 -0.05(-0.68%)
Oct 15, 2012 7.400 7.400 7.360 7.380 10,248 -0.01(-0.14%)
Oct 12, 2012 7.400 7.410 7.350 7.390 15,767 -0.01(-0.14%)
Oct 11, 2012 7.340 7.410 7.320 7.400 31,546 +0.06(+0.82%)
Oct 10, 2012 7.420 7.440 7.330 7.340 38,166 -0.04(-0.54%)
Oct 09, 2012 7.420 7.440 7.360 7.380 43,320 +0.00(+0.00%)
Oct 05, 2012 7.380 7.380 7.380 0 +0.00(+0.00%)
Oct 04, 2012 7.460 7.500 7.380 7.380 59,061 -0.12(-1.60%)
Oct 03, 2012 7.470 7.550 7.410 7.500 35,697 +0.04(+0.54%)
Oct 02, 2012 7.490 7.490 7.400 7.460 38,181 -0.03(-0.40%)
Oct 01, 2012 7.470 7.530 7.470 7.490 31,026 +0.02(+0.27%)
Sep 28, 2012 7.470 7.480 7.450 7.470 24,474 +0.02(+0.27%)
Sep 27, 2012 7.410 7.500 7.380 7.450 42,989 +0.02(+0.27%)
Sep 26, 2012 7.430 7.450 7.430 7.430 13,299 -0.03(-0.40%)
Sep 25, 2012 7.480 7.480 7.410 7.460 54,857 -0.02(-0.27%)
Sep 24, 2012 7.460 7.480 7.450 7.480 37,420 +0.02(+0.27%)
Sep 21, 2012 7.470 7.490 7.460 7.460 51,376 -0.02(-0.27%)
Sep 20, 2012 7.520 7.520 7.470 7.480 44,576 -0.03(-0.40%)
Sep 19, 2012 7.530 7.550 7.510 7.510 41,107 +0.00(+0.00%)
Sep 18, 2012 7.520 7.520 7.500 7.510 49,306 -0.03(-0.40%)
Sep 17, 2012 7.560 7.600 7.540 7.540 37,136 -0.02(-0.26%)
Sep 14, 2012 7.640 7.640 7.550 7.560 47,882 +0.01(+0.13%)
Sep 13, 2012 7.590 7.610 7.540 7.550 34,666 -0.01(-0.13%)
Sep 12, 2012 7.600 7.600 7.550 7.560 16,652 +0.00(+0.00%)
Sep 11, 2012 7.580 7.600 7.560 7.560 25,254 +0.00(+0.00%)
Sep 10, 2012 7.640 7.650 7.530 7.560 27,235 -0.06(-0.79%)
Sep 07, 2012 7.550 7.640 7.500 7.620 24,195 +0.07(+0.93%)
Sep 06, 2012 7.630 7.650 7.470 7.550 45,845 -0.01(-0.13%)
Sep 05, 2012 7.620 7.650 7.550 7.560 32,791 +0.01(+0.13%)
Sep 04, 2012 7.560 7.600 7.550 7.550 11,549 +0.00(+0.00%)
Aug 31, 2012 7.550 7.550 7.550 0 -0.05(-0.66%)
Aug 30, 2012 7.550 7.620 7.540 7.600 146,196 +0.07(+0.93%)
Aug 29, 2012 7.530 7.550 7.490 7.530 31,510 +0.04(+0.53%)
Aug 27, 2012 7.500 7.500 7.490 7.490 14,738 -0.01(-0.13%)
Aug 24, 2012 7.500 7.500 7.490 7.500 23,206 +0.01(+0.13%)
Aug 23, 2012 7.500 7.500 7.490 7.490 14,507 -0.01(-0.13%)
Aug 22, 2012 7.490 7.500 7.480 7.500 52,096 +0.01(+0.13%)
Aug 21, 2012 7.490 7.500 7.480 7.490 16,762 +0.02(+0.27%)
Aug 20, 2012 7.490 7.500 7.470 7.470 28,572 -0.02(-0.27%)
Aug 17, 2012 7.500 7.500 7.480 7.490 9,050 -0.01(-0.13%)
Aug 16, 2012 7.460 7.500 7.460 7.500 11,335 +0.03(+0.40%)
Aug 15, 2012 7.490 7.500 7.470 7.470 20,166 -0.03(-0.40%)
Aug 14, 2012 7.500 7.500 7.490 7.500 24,122 +0.01(+0.13%)
Aug 13, 2012 7.500 7.500 7.470 7.490 17,998 -0.01(-0.13%)
Aug 11, 2012 7.420 7.500 7.420 7.500 22,964 +0.00(+0.00%)
Aug 10, 2012 7.420 7.500 7.420 7.500 22,964 +0.06(+0.81%)
Aug 09, 2012 7.520 7.520 7.440 7.440 30,203 -0.06(-0.80%)
Aug 08, 2012 7.480 7.510 7.480 7.500 33,973 +0.05(+0.67%)
Aug 07, 2012 7.430 7.530 7.390 7.450 44,368 +0.05(+0.68%)
Aug 03, 2012 7.400 7.400 7.400 0 -0.05(-0.67%)
Aug 02, 2012 7.480 7.500 7.440 7.450 25,331 -0.01(-0.13%)
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.