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 (%)
Feb 29, 2012 7.710 7.710 7.590 7.590 49,302 -0.11(-1.43%)
Feb 28, 2012 7.720 7.750 7.700 7.700 50,015 +0.02(+0.26%)
Feb 27, 2012 7.780 7.780 7.680 7.680 42,012 -0.07(-0.90%)
Feb 24, 2012 7.770 7.780 7.720 7.750 45,285 +0.01(+0.13%)
Feb 23, 2012 7.820 7.830 7.740 7.740 79,595 -0.01(-0.13%)
Feb 22, 2012 7.760 7.860 7.730 7.750 60,412 -0.03(-0.39%)
Feb 21, 2012 7.710 7.810 7.680 7.780 78,604 +0.10(+1.30%)
Feb 17, 2012 7.680 7.680 7.680 0 -0.01(-0.13%)
Feb 16, 2012 7.700 7.730 7.610 7.690 27,060 -0.01(-0.13%)
Feb 15, 2012 7.730 7.730 7.650 7.700 25,728 +0.02(+0.26%)
Feb 14, 2012 7.680 7.740 7.620 7.680 63,580 +0.00(+0.00%)
Feb 13, 2012 7.610 7.680 7.600 7.680 18,112 +0.07(+0.92%)
Feb 10, 2012 7.600 7.710 7.600 7.610 25,343 +0.05(+0.66%)
Feb 09, 2012 7.550 7.610 7.500 7.560 30,929 -0.03(-0.40%)
Feb 08, 2012 7.650 7.680 7.490 7.590 69,576 -0.08(-1.04%)
Feb 07, 2012 7.700 7.750 7.650 7.670 32,659 -0.08(-1.03%)
Feb 06, 2012 7.700 7.780 7.700 7.750 45,421 +0.07(+0.91%)
Feb 03, 2012 7.650 7.820 7.650 7.680 90,563 +0.08(+1.05%)
Feb 02, 2012 7.460 7.650 7.460 7.600 65,709 +0.16(+2.15%)
Feb 01, 2012 7.500 7.580 7.440 7.440 84,542 -0.04(-0.53%)
Jan 31, 2012 7.490 7.490 7.430 7.480 44,479 +0.06(+0.81%)
Jan 30, 2012 7.530 7.530 7.410 7.420 34,401 -0.11(-1.46%)
Jan 27, 2012 7.500 7.530 7.430 7.530 31,118 -0.02(-0.26%)
Jan 26, 2012 7.550 7.550 7.500 7.550 32,574 +0.01(+0.13%)
Jan 25, 2012 7.480 7.540 7.480 7.540 41,389 +0.06(+0.80%)
Jan 24, 2012 7.490 7.500 7.480 7.480 70,758 +0.00(+0.00%)
Jan 23, 2012 7.450 7.490 7.430 7.480 42,827 +0.03(+0.40%)
Jan 20, 2012 7.370 7.450 7.370 7.450 38,982 +0.02(+0.27%)
Jan 19, 2012 7.430 7.450 7.400 7.430 39,862 +0.00(+0.00%)
Jan 18, 2012 7.400 7.430 7.400 7.430 28,102 +0.07(+0.95%)
Jan 17, 2012 7.430 7.430 7.360 7.360 56,185 -0.04(-0.54%)
Jan 16, 2012 7.370 7.400 7.330 7.400 39,210 +0.03(+0.41%)
Jan 13, 2012 7.380 7.420 7.330 7.370 52,602 +0.04(+0.55%)
Jan 12, 2012 7.320 7.380 7.320 7.330 39,334 +0.00(+0.00%)
Jan 11, 2012 7.390 7.400 7.300 7.330 42,526 -0.05(-0.68%)
Jan 10, 2012 7.290 7.390 7.290 7.380 71,112 +0.10(+1.37%)
Jan 09, 2012 7.220 7.290 7.220 7.280 51,349 +0.03(+0.41%)
Jan 06, 2012 7.230 7.250 7.210 7.250 40,891 +0.04(+0.55%)
Jan 05, 2012 7.190 7.230 7.190 7.210 25,610 +0.02(+0.28%)
Jan 04, 2012 7.210 7.230 7.170 7.190 39,667 +0.00(+0.00%)
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%)
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.