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 )

2.610 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 7.450 7.470 7.430 7.450 17,840 -0.01(-0.13%)
Mar 29, 2012 7.460 7.480 7.430 7.460 27,511 -0.01(-0.13%)
Mar 28, 2012 7.470 7.530 7.470 7.470 30,917 -0.07(-0.93%)
Mar 27, 2012 7.550 7.610 7.540 7.540 132,922 -0.01(-0.13%)
Mar 26, 2012 7.600 7.640 7.550 7.550 61,636 -0.08(-1.05%)
Mar 23, 2012 7.500 7.690 7.490 7.630 56,008 +0.13(+1.73%)
Mar 22, 2012 7.570 7.570 7.500 7.500 36,101 -0.09(-1.19%)
Mar 21, 2012 7.540 7.600 7.470 7.590 52,446 +0.13(+1.74%)
Mar 20, 2012 7.500 7.550 7.460 7.460 68,551 -0.03(-0.40%)
Mar 19, 2012 7.470 7.540 7.470 7.490 50,766 +0.02(+0.27%)
Mar 16, 2012 7.530 7.540 7.460 7.470 22,907 +0.05(+0.67%)
Mar 15, 2012 7.640 7.650 7.420 7.420 71,087 -0.23(-3.01%)
Mar 14, 2012 7.700 7.700 7.600 7.650 44,616 -0.05(-0.65%)
Mar 13, 2012 7.630 7.700 7.630 7.700 29,892 +0.05(+0.65%)
Mar 12, 2012 7.600 7.650 7.590 7.650 30,785 +0.02(+0.26%)
Mar 09, 2012 7.690 7.690 7.590 7.630 39,275 -0.04(-0.52%)
Mar 08, 2012 7.630 7.700 7.620 7.670 52,927 +0.05(+0.66%)
Mar 07, 2012 7.530 7.680 7.530 7.620 41,308 +0.09(+1.20%)
Mar 06, 2012 7.480 7.530 7.460 7.530 42,430 +0.01(+0.13%)
Mar 05, 2012 7.540 7.540 7.480 7.520 45,946 +0.03(+0.40%)
Mar 02, 2012 7.550 7.550 7.490 7.490 54,099 -0.05(-0.66%)
Mar 01, 2012 7.470 7.570 7.470 7.540 56,131 -0.05(-0.66%)
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%)
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.