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 (%)
Mar 31, 2010 6.540 6.630 6.540 6.560 40,281 +0.00(+0.00%)
Mar 30, 2010 6.550 6.610 6.530 6.560 30,768 +0.03(+0.46%)
Mar 29, 2010 6.560 6.600 6.500 6.530 58,761 -0.07(-1.06%)
Mar 26, 2010 6.700 6.720 6.550 6.600 100,382 -0.08(-1.20%)
Mar 25, 2010 6.690 6.700 6.610 6.680 76,505 +0.11(+1.67%)
Mar 24, 2010 6.670 6.670 6.560 6.570 74,699 -0.10(-1.50%)
Mar 23, 2010 6.510 6.670 6.500 6.670 54,614 +0.12(+1.83%)
Mar 22, 2010 6.580 6.590 6.520 6.550 55,279 -0.05(-0.76%)
Mar 19, 2010 6.530 6.600 6.500 6.600 33,694 +0.07(+1.07%)
Mar 18, 2010 6.520 6.590 6.520 6.530 47,377 +0.01(+0.15%)
Mar 17, 2010 6.500 6.590 6.450 6.520 65,603 +0.06(+0.93%)
Mar 16, 2010 6.450 6.530 6.440 6.460 71,503 +0.01(+0.16%)
Mar 15, 2010 6.390 6.450 6.410 6.450 160,756 -0.05(-0.77%)
Mar 12, 2010 6.600 6.600 6.500 6.500 70,071 -0.05(-0.76%)
Mar 11, 2010 6.600 6.600 6.540 6.550 93,406 -0.07(-1.06%)
Mar 10, 2010 6.660 6.670 6.550 6.620 126,373 -0.04(-0.60%)
Mar 09, 2010 6.630 6.660 6.580 6.660 74,252 +0.03(+0.45%)
Mar 08, 2010 6.690 6.690 6.630 6.630 59,122 -0.05(-0.75%)
Mar 05, 2010 6.720 6.760 6.660 6.680 61,519 -0.03(-0.45%)
Mar 04, 2010 6.760 6.800 6.690 6.710 96,917 -0.08(-1.18%)
Mar 03, 2010 6.750 6.820 6.720 6.790 75,611 +0.06(+0.89%)
Mar 02, 2010 6.770 6.790 6.650 6.730 119,857 -0.05(-0.74%)
Mar 01, 2010 6.770 6.800 6.700 6.780 70,964 +0.05(+0.74%)
Feb 26, 2010 6.680 6.760 6.620 6.730 70,433 +0.09(+1.36%)
Feb 25, 2010 6.620 6.690 6.600 6.640 72,672 +0.04(+0.61%)
Feb 24, 2010 6.540 6.620 6.530 6.600 44,084 +0.00(+0.00%)
Feb 23, 2010 6.590 6.630 6.570 6.600 37,944 +0.03(+0.46%)
Feb 22, 2010 6.600 6.650 6.570 6.570 63,258 -0.03(-0.45%)
Feb 19, 2010 6.620 6.670 6.580 6.600 67,290 -0.04(-0.60%)
Feb 18, 2010 6.630 6.640 6.610 6.640 74,540 +0.04(+0.61%)
Feb 17, 2010 6.640 6.650 6.580 6.600 48,479 +0.00(+0.00%)
Feb 16, 2010 6.540 6.650 6.530 6.600 97,259 +0.08(+1.23%)
Feb 12, 2010 6.520 6.520 6.520 0 -0.01(-0.15%)
Feb 11, 2010 6.500 6.550 6.480 6.530 37,605 +0.04(+0.62%)
Feb 10, 2010 6.500 6.580 6.490 6.490 75,561 -0.01(-0.15%)
Feb 09, 2010 6.450 6.580 6.450 6.500 73,381 +0.06(+0.93%)
Feb 08, 2010 6.490 6.500 6.440 6.440 53,872 +0.00(+0.00%)
Feb 05, 2010 6.450 6.490 6.410 6.440 62,199 +0.00(+0.00%)
Feb 04, 2010 6.580 6.600 6.440 6.440 111,883 -0.15(-2.28%)
Feb 03, 2010 6.570 6.630 6.540 6.590 42,216 +0.02(+0.30%)
Feb 02, 2010 6.570 6.630 6.560 6.570 50,504 -0.03(-0.45%)
Feb 01, 2010 6.600 6.600 6.520 6.600 41,962 +0.09(+1.38%)
Jan 29, 2010 6.550 6.590 6.500 6.510 59,250 -0.04(-0.61%)
Jan 28, 2010 6.480 6.550 6.450 6.550 96,828 +0.03(+0.46%)
Jan 27, 2010 6.420 6.570 6.380 6.520 234,601 +0.06(+0.93%)
Jan 26, 2010 6.420 6.480 6.400 6.460 70,035 +0.04(+0.62%)
Jan 25, 2010 6.470 6.470 6.360 6.420 85,245 +0.07(+1.10%)
Jan 22, 2010 6.380 6.430 6.350 6.350 55,209 -0.02(-0.31%)
Jan 21, 2010 6.450 6.460 6.350 6.370 75,344 -0.03(-0.47%)
Jan 20, 2010 6.400 6.460 6.370 6.400 46,084 -0.04(-0.62%)
Jan 19, 2010 6.320 6.440 6.320 6.440 91,711 +0.07(+1.10%)
Jan 18, 2010 6.390 6.400 6.330 6.370 52,432 +0.02(+0.31%)
Jan 15, 2010 6.350 6.400 6.330 6.350 54,229 +0.01(+0.16%)
Jan 14, 2010 6.380 6.400 6.320 6.340 63,365 -0.09(-1.40%)
Jan 13, 2010 6.390 6.430 6.330 6.430 85,583 +0.03(+0.47%)
Jan 12, 2010 6.380 6.400 6.330 6.400 77,256 +0.02(+0.31%)
Jan 11, 2010 6.410 6.460 6.350 6.380 53,304 -0.01(-0.16%)
Jan 08, 2010 6.370 6.480 6.370 6.390 56,828 +0.04(+0.63%)
Jan 07, 2010 6.360 6.400 6.350 6.350 26,654 +0.02(+0.32%)
Jan 06, 2010 6.380 6.380 6.330 6.330 65,571 +0.01(+0.16%)
Jan 05, 2010 6.340 6.380 6.310 6.320 67,304 -0.02(-0.32%)
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.