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 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 31, 2012 7.390 7.430 7.360 7.360 43,040 -0.05(-0.67%)
May 30, 2012 7.370 7.420 7.370 7.410 29,761 +0.04(+0.54%)
May 29, 2012 7.320 7.420 7.320 7.370 28,937 +0.01(+0.14%)
May 28, 2012 7.450 7.450 7.350 7.360 78,617 -0.09(-1.21%)
May 25, 2012 7.390 7.450 7.360 7.450 33,166 +0.08(+1.09%)
May 24, 2012 7.380 7.390 7.370 7.370 28,157 -0.01(-0.14%)
May 23, 2012 7.390 7.430 7.380 7.380 16,563 -0.04(-0.54%)
May 22, 2012 7.360 7.450 7.360 7.420 45,913 +0.06(+0.82%)
May 18, 2012 7.360 7.360 7.360 0 -0.04(-0.54%)
May 17, 2012 7.450 7.450 7.400 7.400 37,726 +0.00(+0.00%)
May 16, 2012 7.500 7.500 7.400 7.400 47,308 -0.05(-0.67%)
May 15, 2012 7.490 7.500 7.450 7.450 33,999 -0.04(-0.53%)
May 14, 2012 7.460 7.500 7.460 7.490 26,943 +0.02(+0.27%)
May 11, 2012 7.500 7.520 7.450 7.470 39,605 -0.03(-0.40%)
May 10, 2012 7.500 7.500 7.480 7.500 32,528 +0.00(+0.00%)
May 09, 2012 7.540 7.550 7.490 7.500 35,786 -0.04(-0.53%)
May 08, 2012 7.560 7.560 7.540 7.540 40,089 +0.00(+0.00%)
May 07, 2012 7.540 7.550 7.540 7.540 55,247 +0.00(+0.00%)
May 04, 2012 7.540 7.550 7.540 7.540 50,653 +0.00(+0.00%)
May 03, 2012 7.530 7.550 7.530 7.540 31,166 +0.00(+0.00%)
May 02, 2012 7.510 7.550 7.500 7.540 44,897 +0.03(+0.40%)
May 01, 2012 7.520 7.550 7.490 7.510 32,115 +0.00(+0.00%)
Apr 30, 2012 7.490 7.520 7.480 7.510 32,749 +0.06(+0.81%)
Apr 27, 2012 7.540 7.580 7.450 7.450 56,344 -0.09(-1.19%)
Apr 26, 2012 7.600 7.600 7.540 7.540 22,157 -0.08(-1.05%)
Apr 25, 2012 7.570 7.620 7.530 7.620 25,154 +0.10(+1.33%)
Apr 24, 2012 7.660 7.670 7.500 7.520 49,933 -0.13(-1.70%)
Apr 23, 2012 7.600 7.650 7.530 7.650 30,687 +0.01(+0.13%)
Apr 20, 2012 7.600 7.640 7.530 7.640 31,940 +0.04(+0.53%)
Apr 19, 2012 7.500 7.600 7.500 7.600 27,733 +0.10(+1.33%)
Apr 18, 2012 7.480 7.550 7.440 7.500 59,980 +0.00(+0.00%)
Apr 17, 2012 7.480 7.590 7.470 7.500 36,435 -0.03(-0.40%)
Apr 16, 2012 7.590 7.590 7.500 7.530 46,961 -0.05(-0.66%)
Apr 13, 2012 7.620 7.650 7.530 7.580 47,727 +0.01(+0.13%)
Apr 12, 2012 7.520 7.620 7.520 7.570 45,180 +0.03(+0.40%)
Apr 11, 2012 7.480 7.550 7.480 7.540 26,643 +0.08(+1.07%)
Apr 10, 2012 7.550 7.580 7.450 7.460 57,705 -0.05(-0.67%)
Apr 09, 2012 7.500 7.530 7.460 7.510 25,557 +0.01(+0.13%)
Apr 05, 2012 7.430 7.500 7.430 7.500 25,772 +0.05(+0.67%)
Apr 04, 2012 7.430 7.450 7.410 7.450 35,369 +0.02(+0.27%)
Apr 03, 2012 7.440 7.470 7.430 7.430 27,308 -0.01(-0.13%)
Apr 02, 2012 7.460 7.470 7.410 7.440 48,688 -0.01(-0.13%)
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%)
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.