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 )

2.600 +0.010 (+0.39%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2012 7.380 7.380 7.370 7.380 33,613 +0.00(+0.00%)
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%)
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.