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 UNCHANGED
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 (%)
Dec 31, 2010 6.970 7.030 6.970 7.030 23,911 +0.06(+0.86%)
Dec 30, 2010 6.930 6.970 6.840 6.970 24,461 +0.10(+1.46%)
Dec 29, 2010 6.820 6.930 6.800 6.870 37,192 +0.01(+0.15%)
Dec 24, 2010 6.990 6.990 6.860 6.860 18,438 -0.12(-1.72%)
Dec 23, 2010 7.000 7.030 6.920 6.980 50,972 -0.01(-0.14%)
Dec 22, 2010 6.960 7.030 6.920 6.990 65,197 +0.03(+0.43%)
Dec 21, 2010 7.030 7.030 6.870 6.960 39,740 -0.12(-1.69%)
Dec 20, 2010 6.800 7.080 6.780 7.080 70,061 +0.28(+4.12%)
Dec 17, 2010 6.840 6.850 6.780 6.800 109,951 -0.05(-0.73%)
Dec 16, 2010 6.880 6.880 6.800 6.850 104,611 -0.02(-0.29%)
Dec 15, 2010 6.880 6.890 6.850 6.870 62,839 +0.00(+0.00%)
Dec 14, 2010 6.930 6.940 6.860 6.870 70,421 +0.01(+0.15%)
Dec 13, 2010 6.980 6.990 6.860 6.860 101,914 -0.11(-1.58%)
Dec 10, 2010 6.950 7.030 6.930 6.970 56,308 +0.03(+0.43%)
Dec 09, 2010 6.970 7.040 6.900 6.940 54,689 -0.03(-0.43%)
Dec 08, 2010 6.980 6.990 6.830 6.970 67,031 +0.00(+0.00%)
Dec 07, 2010 7.100 7.100 6.970 6.970 63,860 -0.10(-1.41%)
Dec 06, 2010 7.120 7.160 7.060 7.070 50,915 -0.10(-1.39%)
Dec 03, 2010 7.090 7.190 7.040 7.170 50,819 +0.08(+1.13%)
Dec 02, 2010 6.860 7.110 6.860 7.090 151,042 +0.25(+3.65%)
Dec 01, 2010 6.740 6.990 6.740 6.840 119,455 +0.04(+0.59%)
Nov 30, 2010 7.040 7.040 6.680 6.800 271,381 -0.25(-3.55%)
Nov 29, 2010 7.080 7.140 7.040 7.050 99,780 -0.04(-0.56%)
Nov 26, 2010 7.300 7.300 7.090 7.090 104,688 -0.25(-3.41%)
Nov 25, 2010 7.340 7.350 7.310 7.340 51,925 +0.01(+0.14%)
Nov 24, 2010 7.330 7.350 7.310 7.330 39,138 -0.01(-0.14%)
Nov 23, 2010 7.400 7.400 7.320 7.340 45,573 -0.05(-0.68%)
Nov 22, 2010 7.390 7.400 7.360 7.390 63,508 +0.03(+0.41%)
Nov 19, 2010 7.400 7.400 7.330 7.360 65,823 -0.02(-0.27%)
Nov 18, 2010 7.400 7.430 7.370 7.380 33,296 +0.01(+0.14%)
Nov 17, 2010 7.410 7.420 7.340 7.370 83,643 -0.04(-0.54%)
Nov 16, 2010 7.440 7.440 7.370 7.410 52,946 -0.01(-0.13%)
Nov 15, 2010 7.450 7.480 7.380 7.420 61,628 -0.01(-0.13%)
Nov 12, 2010 7.430 7.480 7.430 7.430 28,568 +0.00(+0.00%)
Nov 11, 2010 7.460 7.480 7.400 7.430 40,767 -0.03(-0.40%)
Nov 10, 2010 7.470 7.470 7.380 7.460 88,370 -0.02(-0.27%)
Nov 09, 2010 7.470 7.600 7.450 7.480 84,933 -0.02(-0.27%)
Nov 08, 2010 7.500 7.540 7.460 7.500 36,991 +0.05(+0.67%)
Nov 05, 2010 7.470 7.490 7.410 7.450 60,852 -0.03(-0.40%)
Nov 04, 2010 7.450 7.620 7.430 7.480 107,392 +0.03(+0.40%)
Nov 03, 2010 7.400 7.470 7.380 7.450 27,301 +0.05(+0.68%)
Nov 02, 2010 7.480 7.500 7.370 7.400 90,265 -0.16(-2.12%)
Nov 01, 2010 7.540 7.560 7.480 7.560 80,955 +0.13(+1.75%)
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%)
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.