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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 29, 2010 7.480 7.520 7.410 7.430 41,105 -0.01(-0.13%)
Oct 28, 2010 7.460 7.460 7.350 7.440 66,674 +0.01(+0.13%)
Oct 27, 2010 7.460 7.470 7.300 7.430 59,028 -0.12(-1.59%)
Oct 25, 2010 7.440 7.560 7.420 7.550 89,191 +0.14(+1.89%)
Oct 22, 2010 7.400 7.450 7.400 7.410 65,201 +0.00(+0.00%)
Oct 21, 2010 7.400 7.420 7.360 7.410 60,942 +0.04(+0.54%)
Oct 20, 2010 7.280 7.400 7.280 7.370 43,825 +0.10(+1.38%)
Oct 19, 2010 7.250 7.270 7.230 7.270 37,797 +0.04(+0.55%)
Oct 18, 2010 7.280 7.280 7.210 7.230 55,318 -0.05(-0.69%)
Oct 15, 2010 7.170 7.280 7.170 7.280 38,619 +0.10(+1.39%)
Oct 14, 2010 7.300 7.300 7.180 7.180 75,037 -0.10(-1.37%)
Oct 13, 2010 7.290 7.340 7.240 7.280 43,734 +0.01(+0.14%)
Oct 12, 2010 7.200 7.300 7.200 7.270 44,706 +0.07(+0.97%)
Oct 08, 2010 7.270 7.270 7.200 7.200 69,051 -0.06(-0.83%)
Oct 07, 2010 7.220 7.350 7.210 7.260 61,004 +0.02(+0.28%)
Oct 06, 2010 7.290 7.290 7.190 7.240 64,327 -0.01(-0.14%)
Oct 05, 2010 7.320 7.320 7.200 7.250 63,277 +0.00(+0.00%)
Oct 04, 2010 7.300 7.330 7.250 7.250 73,842 -0.05(-0.68%)
Oct 01, 2010 7.200 7.300 7.160 7.300 36,897 +0.14(+1.96%)
Sep 30, 2010 7.150 7.230 7.150 7.160 47,883 +0.02(+0.28%)
Sep 29, 2010 7.270 7.300 7.140 7.140 68,019 -0.11(-1.52%)
Sep 28, 2010 7.210 7.280 7.200 7.250 77,215 -0.03(-0.41%)
Sep 27, 2010 7.240 7.280 7.200 7.280 48,135 +0.14(+1.96%)
Sep 24, 2010 7.120 7.150 7.070 7.140 36,648 +0.09(+1.28%)
Sep 23, 2010 7.060 7.110 7.050 7.050 60,856 -0.02(-0.28%)
Sep 22, 2010 7.080 7.100 7.030 7.070 55,588 +0.03(+0.43%)
Sep 21, 2010 7.000 7.040 7.000 7.040 44,294 +0.05(+0.72%)
Sep 20, 2010 6.990 7.030 6.990 6.990 35,665 -0.01(-0.14%)
Sep 17, 2010 6.980 7.040 6.970 7.000 58,090 +0.01(+0.14%)
Sep 15, 2010 7.050 7.070 6.970 6.990 67,349 -0.06(-0.85%)
Sep 14, 2010 6.990 7.070 6.990 7.050 51,950 +0.07(+1.00%)
Sep 13, 2010 6.980 7.040 6.980 6.980 47,717 +0.00(+0.00%)
Sep 10, 2010 7.040 7.080 6.950 6.980 58,039 -0.02(-0.29%)
Sep 09, 2010 7.000 7.020 6.990 7.000 56,974 +0.00(+0.00%)
Sep 08, 2010 7.000 7.020 6.980 7.000 60,150 +0.01(+0.14%)
Sep 07, 2010 6.950 7.080 6.950 6.990 103,527 +0.07(+1.01%)
Sep 03, 2010 6.950 6.970 6.870 6.920 35,638 -0.05(-0.72%)
Sep 02, 2010 6.910 6.970 6.900 6.970 45,716 +0.07(+1.01%)
Sep 01, 2010 6.910 6.980 6.900 6.900 36,616 +0.00(+0.00%)
Aug 31, 2010 6.950 7.000 6.900 6.900 80,878 -0.03(-0.43%)
Aug 30, 2010 6.930 6.960 6.850 6.930 71,267 +0.02(+0.29%)
Aug 27, 2010 6.960 6.970 6.900 6.910 35,082 -0.07(-1.00%)
Aug 26, 2010 6.990 6.990 6.950 6.980 34,179 -0.02(-0.29%)
Aug 25, 2010 6.940 7.000 6.940 7.000 59,746 +0.06(+0.86%)
Aug 24, 2010 6.890 6.950 6.890 6.940 74,448 +0.05(+0.73%)
Aug 23, 2010 6.800 6.890 6.800 6.890 75,311 +0.14(+2.07%)
Aug 20, 2010 6.810 6.820 6.750 6.750 30,372 -0.06(-0.88%)
Aug 19, 2010 6.820 6.830 6.800 6.810 30,852 -0.01(-0.15%)
Aug 18, 2010 6.830 6.860 6.800 6.820 49,057 +0.01(+0.15%)
Aug 17, 2010 6.850 6.860 6.800 6.810 38,170 +0.01(+0.15%)
Aug 16, 2010 6.770 6.890 6.770 6.800 64,664 -0.02(-0.29%)
Aug 13, 2010 6.800 6.820 6.750 6.820 37,391 +0.04(+0.59%)
Aug 12, 2010 6.770 6.820 6.760 6.780 12,183 -0.04(-0.59%)
Aug 11, 2010 6.820 6.820 6.780 6.820 28,782 -0.04(-0.58%)
Aug 10, 2010 6.750 6.880 6.750 6.860 41,149 +0.12(+1.78%)
Aug 09, 2010 6.750 6.790 6.730 6.740 27,874 -0.01(-0.15%)
Aug 06, 2010 6.840 6.850 6.750 6.750 48,122 -0.05(-0.74%)
Aug 05, 2010 6.780 6.840 6.750 6.800 31,093 +0.00(+0.00%)
Aug 04, 2010 6.800 6.800 6.750 6.800 33,241 +0.05(+0.74%)
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.