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 +0.010 (+0.39%)
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 (%)
Jul 31, 2012 7.540 7.590 7.370 7.370 62,702 -0.19(-2.51%)
Jul 30, 2012 7.430 7.560 7.390 7.560 44,917 +0.16(+2.16%)
Jul 27, 2012 7.520 7.520 7.400 7.400 30,381 -0.12(-1.60%)
Jul 26, 2012 7.460 7.540 7.420 7.520 36,097 +0.08(+1.08%)
Jul 25, 2012 7.400 7.470 7.400 7.440 30,193 +0.04(+0.54%)
Jul 24, 2012 7.420 7.430 7.360 7.400 19,583 +0.02(+0.27%)
Jul 23, 2012 7.380 7.450 7.310 7.380 42,946 -0.02(-0.27%)
Jul 20, 2012 7.420 7.420 7.380 7.400 12,780 +0.00(+0.00%)
Jul 19, 2012 7.410 7.430 7.310 7.400 40,198 +0.05(+0.68%)
Jul 18, 2012 7.410 7.440 7.340 7.350 39,648 -0.11(-1.47%)
Jul 17, 2012 7.470 7.490 7.440 7.460 26,086 -0.01(-0.13%)
Jul 16, 2012 7.410 7.480 7.400 7.470 32,029 +0.09(+1.22%)
Jul 13, 2012 7.310 7.400 7.310 7.380 37,317 +0.06(+0.82%)
Jul 12, 2012 7.280 7.330 7.280 7.320 31,060 -0.01(-0.14%)
Jul 11, 2012 7.330 7.360 7.330 7.330 39,368 -0.02(-0.27%)
Jul 10, 2012 7.280 7.360 7.280 7.350 55,036 +0.07(+0.96%)
Jul 09, 2012 7.270 7.280 7.250 7.280 17,468 +0.00(+0.00%)
Jul 06, 2012 7.280 7.280 7.250 7.280 20,334 +0.01(+0.14%)
Jul 05, 2012 7.290 7.290 7.250 7.270 24,894 -0.02(-0.27%)
Jul 04, 2012 7.220 7.290 7.220 7.290 22,005 +0.04(+0.55%)
Jul 03, 2012 7.190 7.250 7.170 7.250 26,230 +0.06(+0.83%)
Jun 29, 2012 7.190 7.190 7.190 0 -0.02(-0.28%)
Jun 28, 2012 7.140 7.220 7.130 7.210 23,183 +0.07(+0.98%)
Jun 27, 2012 7.150 7.170 7.060 7.140 29,046 -0.04(-0.56%)
Jun 26, 2012 7.060 7.180 7.050 7.180 32,818 +0.13(+1.84%)
Jun 25, 2012 7.230 7.230 7.020 7.050 33,991 -0.14(-1.95%)
Jun 22, 2012 7.110 7.190 7.110 7.190 12,024 +0.03(+0.42%)
Jun 21, 2012 7.190 7.190 7.140 7.160 23,231 -0.02(-0.28%)
Jun 20, 2012 7.160 7.190 7.150 7.180 18,917 -0.01(-0.14%)
Jun 19, 2012 7.190 7.240 7.170 7.190 36,681 +0.02(+0.28%)
Jun 18, 2012 7.090 7.180 7.090 7.170 20,248 +0.06(+0.84%)
Jun 15, 2012 7.050 7.110 7.040 7.110 36,897 +0.09(+1.28%)
Jun 14, 2012 7.190 7.190 7.020 7.020 35,843 -0.11(-1.54%)
Jun 13, 2012 7.230 7.240 7.130 7.130 22,230 -0.09(-1.25%)
Jun 12, 2012 7.180 7.290 7.160 7.220 37,699 +0.08(+1.12%)
Jun 11, 2012 7.110 7.150 7.110 7.140 20,438 +0.05(+0.71%)
Jun 08, 2012 6.950 7.140 6.900 7.090 38,886 +0.12(+1.72%)
Jun 07, 2012 7.050 7.050 6.940 6.970 58,945 -0.07(-0.99%)
Jun 06, 2012 7.130 7.150 7.000 7.040 62,512 -0.09(-1.26%)
Jun 05, 2012 6.930 7.130 6.930 7.130 53,246 +0.17(+2.44%)
Jun 04, 2012 7.110 7.110 6.710 6.960 217,881 -0.18(-2.52%)
Jun 02, 2012 7.360 7.360 7.010 7.140 89,503 +0.00(+0.00%)
Jun 01, 2012 7.360 7.360 7.010 7.140 89,503 -0.22(-2.99%)
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%)
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.