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 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 30, 2011 7.150 7.190 7.150 7.190 17,260 +0.04(+0.56%)
Dec 29, 2011 7.170 7.180 7.130 7.150 25,406 -0.02(-0.28%)
Dec 28, 2011 7.190 7.210 7.170 7.170 29,907 -0.05(-0.69%)
Dec 23, 2011 7.220 7.220 7.220 7.220 24,980 -0.01(-0.14%)
Dec 21, 2011 7.190 7.230 7.180 7.230 39,177 +0.04(+0.56%)
Dec 20, 2011 7.220 7.220 7.190 7.190 44,720 -0.06(-0.83%)
Dec 19, 2011 7.190 7.250 7.170 7.250 25,413 +0.06(+0.83%)
Dec 16, 2011 7.190 7.220 7.180 7.190 24,446 -0.01(-0.14%)
Dec 15, 2011 7.220 7.240 7.180 7.200 41,958 -0.04(-0.55%)
Dec 14, 2011 7.200 7.240 7.200 7.240 20,120 +0.02(+0.28%)
Dec 13, 2011 7.240 7.250 7.210 7.220 46,181 -0.02(-0.28%)
Dec 12, 2011 7.220 7.240 7.200 7.240 44,713 +0.02(+0.28%)
Dec 09, 2011 7.200 7.220 7.190 7.220 26,819 +0.00(+0.00%)
Dec 08, 2011 7.150 7.220 7.150 7.220 13,439 +0.05(+0.70%)
Dec 07, 2011 7.120 7.170 7.120 7.170 32,093 +0.05(+0.70%)
Dec 06, 2011 7.130 7.140 7.110 7.120 43,525 -0.02(-0.28%)
Dec 05, 2011 7.130 7.140 7.110 7.140 22,450 +0.02(+0.28%)
Dec 02, 2011 7.120 7.120 7.100 7.120 33,854 +0.00(+0.00%)
Dec 01, 2011 7.140 7.150 7.110 7.120 30,151 -0.02(-0.28%)
Nov 30, 2011 7.170 7.200 7.120 7.140 38,415 -0.03(-0.42%)
Nov 29, 2011 7.160 7.170 7.100 7.170 33,837 +0.03(+0.42%)
Nov 28, 2011 7.170 7.170 7.120 7.140 26,583 -0.04(-0.56%)
Nov 25, 2011 7.220 7.220 7.180 7.180 27,240 +0.00(+0.00%)
Nov 24, 2011 7.210 7.240 7.180 7.180 31,235 +0.00(+0.00%)
Nov 23, 2011 7.200 7.210 7.180 7.180 41,558 +0.01(+0.14%)
Nov 22, 2011 7.180 7.200 7.170 7.170 25,256 -0.02(-0.28%)
Nov 21, 2011 7.200 7.210 7.180 7.190 22,181 +0.01(+0.14%)
Nov 18, 2011 7.190 7.240 7.180 7.180 30,997 -0.01(-0.14%)
Nov 17, 2011 7.240 7.240 7.180 7.190 40,558 -0.06(-0.83%)
Nov 16, 2011 7.250 7.260 7.240 7.250 35,664 +0.00(+0.00%)
Nov 15, 2011 7.200 7.250 7.200 7.250 37,948 +0.07(+0.97%)
Nov 14, 2011 7.150 7.200 7.150 7.180 11,157 +0.02(+0.28%)
Nov 11, 2011 7.160 7.230 7.160 7.160 34,207 +0.00(+0.00%)
Nov 10, 2011 7.190 7.210 7.150 7.160 32,123 +0.00(+0.00%)
Nov 09, 2011 7.120 7.180 7.100 7.160 28,091 +0.03(+0.42%)
Nov 08, 2011 7.160 7.220 7.110 7.130 38,032 -0.09(-1.25%)
Nov 07, 2011 7.110 7.230 7.080 7.220 59,973 +0.12(+1.69%)
Nov 04, 2011 7.150 7.150 7.100 7.100 19,826 +0.00(+0.00%)
Nov 03, 2011 7.140 7.180 7.080 7.100 45,871 -0.02(-0.28%)
Nov 02, 2011 7.110 7.170 7.110 7.120 37,525 +0.05(+0.71%)
Nov 01, 2011 7.100 7.130 7.070 7.070 27,788 -0.05(-0.70%)
Oct 31, 2011 7.110 7.150 7.110 7.120 32,098 -0.02(-0.28%)
Oct 28, 2011 7.200 7.200 7.140 7.140 30,903 -0.04(-0.56%)
Oct 27, 2011 7.220 7.230 7.170 7.180 45,737 -0.05(-0.69%)
Oct 26, 2011 7.200 7.230 7.150 7.230 67,537 +0.01(+0.14%)
Oct 25, 2011 7.120 7.220 7.120 7.220 34,249 +0.11(+1.55%)
Oct 24, 2011 7.090 7.190 7.080 7.110 59,147 +0.04(+0.57%)
Oct 21, 2011 7.100 7.130 7.050 7.070 35,700 -0.01(-0.14%)
Oct 20, 2011 7.070 7.100 7.050 7.080 32,174 -0.02(-0.28%)
Oct 19, 2011 7.090 7.130 7.080 7.100 15,803 +0.02(+0.28%)
Oct 18, 2011 7.060 7.080 7.030 7.080 24,215 +0.03(+0.43%)
Oct 17, 2011 7.110 7.150 7.040 7.050 45,518 -0.12(-1.67%)
Oct 14, 2011 7.110 7.190 7.100 7.170 28,341 +0.07(+0.99%)
Oct 13, 2011 7.130 7.170 7.060 7.100 49,890 -0.06(-0.84%)
Oct 12, 2011 7.050 7.180 7.030 7.160 54,058 +0.13(+1.85%)
Oct 11, 2011 7.090 7.090 6.960 7.030 60,686 +0.06(+0.86%)
Oct 07, 2011 6.910 7.000 6.910 6.970 99,966 -0.08(-1.13%)
Oct 06, 2011 6.850 7.050 6.800 7.050 79,555 +0.25(+3.68%)
Oct 05, 2011 6.740 6.900 6.700 6.800 71,332 +0.10(+1.49%)
Oct 04, 2011 6.670 6.700 6.330 6.700 92,119 -0.07(-1.03%)
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.