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 (%)
Aug 31, 2011 7.300 7.350 7.300 7.310 26,022 +0.01(+0.14%)
Aug 30, 2011 7.350 7.370 7.280 7.300 42,168 -0.01(-0.14%)
Aug 29, 2011 7.350 7.350 7.280 7.310 25,425 -0.07(-0.95%)
Aug 26, 2011 7.260 7.400 7.260 7.380 32,977 +0.08(+1.10%)
Aug 25, 2011 7.300 7.300 7.260 7.300 20,499 +0.04(+0.55%)
Aug 24, 2011 7.340 7.360 7.260 7.260 15,332 -0.03(-0.41%)
Aug 23, 2011 7.380 7.380 7.250 7.290 38,151 +0.00(+0.00%)
Aug 22, 2011 7.200 7.290 7.190 7.290 28,968 +0.12(+1.67%)
Aug 19, 2011 7.290 7.290 7.160 7.170 46,640 -0.11(-1.51%)
Aug 18, 2011 7.220 7.300 7.200 7.280 30,673 +0.00(+0.00%)
Aug 17, 2011 7.290 7.330 7.250 7.280 39,523 -0.04(-0.55%)
Aug 16, 2011 7.150 7.330 7.150 7.320 41,670 +0.20(+2.81%)
Aug 15, 2011 7.140 7.210 7.100 7.120 56,293 +0.03(+0.42%)
Aug 12, 2011 7.100 7.120 7.080 7.090 45,157 -0.06(-0.84%)
Aug 11, 2011 7.100 7.150 7.040 7.150 40,678 +0.10(+1.42%)
Aug 10, 2011 7.090 7.120 7.010 7.050 72,589 +0.02(+0.28%)
Aug 09, 2011 6.770 7.140 6.770 7.030 153,813 +0.11(+1.59%)
Aug 08, 2011 6.990 7.000 6.750 6.920 199,781 -0.17(-2.40%)
Aug 05, 2011 7.220 7.240 7.020 7.090 127,725 -0.14(-1.94%)
Aug 04, 2011 7.270 7.300 7.230 7.230 80,346 -0.04(-0.55%)
Aug 03, 2011 7.280 7.300 7.260 7.270 28,212 +0.01(+0.14%)
Aug 02, 2011 7.310 7.310 7.250 7.260 57,205 -0.03(-0.41%)
Jul 29, 2011 7.260 7.300 7.260 7.290 19,237 +0.03(+0.41%)
Jul 28, 2011 7.300 7.330 7.250 7.260 69,801 -0.06(-0.82%)
Jul 27, 2011 7.330 7.350 7.310 7.320 26,129 -0.02(-0.27%)
Jul 26, 2011 7.330 7.350 7.330 7.340 41,472 +0.00(+0.00%)
Jul 25, 2011 7.310 7.340 7.310 7.340 30,896 +0.02(+0.27%)
Jul 22, 2011 7.300 7.320 7.290 7.320 64,520 +0.02(+0.27%)
Jul 21, 2011 7.300 7.320 7.280 7.300 48,810 +0.00(+0.00%)
Jul 20, 2011 7.350 7.350 7.260 7.300 48,597 -0.05(-0.68%)
Jul 19, 2011 7.300 7.350 7.280 7.350 39,212 +0.04(+0.55%)
Jul 18, 2011 7.310 7.330 7.300 7.310 22,096 -0.03(-0.41%)
Jul 15, 2011 7.310 7.340 7.290 7.340 17,863 +0.05(+0.69%)
Jul 14, 2011 7.280 7.330 7.270 7.290 16,508 +0.03(+0.41%)
Jul 13, 2011 7.280 7.310 7.260 7.260 52,448 -0.03(-0.41%)
Jul 12, 2011 7.260 7.310 7.250 7.290 44,385 +0.02(+0.28%)
Jul 11, 2011 7.250 7.290 7.250 7.270 15,937 +0.02(+0.28%)
Jul 08, 2011 7.280 7.290 7.240 7.250 15,961 +0.02(+0.28%)
Jul 07, 2011 7.300 7.310 7.230 7.230 60,214 -0.02(-0.28%)
Jul 06, 2011 7.280 7.280 7.250 7.250 38,406 -0.02(-0.28%)
Jul 05, 2011 7.290 7.290 7.260 7.270 25,780 +0.01(+0.14%)
Jul 04, 2011 7.320 7.330 7.260 7.260 41,444 -0.08(-1.09%)
Jun 30, 2011 7.380 7.380 7.330 7.340 35,515 +0.00(+0.00%)
Jun 29, 2011 7.400 7.410 7.340 7.340 44,876 +0.02(+0.27%)
Jun 28, 2011 7.300 7.320 7.270 7.320 40,171 +0.02(+0.27%)
Jun 27, 2011 7.310 7.340 7.300 7.300 11,083 -0.01(-0.14%)
Jun 24, 2011 7.300 7.350 7.300 7.310 32,286 +0.03(+0.41%)
Jun 23, 2011 7.300 7.300 7.280 7.280 35,268 +0.01(+0.14%)
Jun 22, 2011 7.260 7.280 7.260 7.270 33,872 +0.01(+0.14%)
Jun 21, 2011 7.280 7.300 7.250 7.260 40,122 -0.02(-0.27%)
Jun 20, 2011 7.300 7.310 7.260 7.280 53,009 +0.01(+0.14%)
Jun 17, 2011 7.310 7.310 7.260 7.270 17,697 -0.04(-0.55%)
Jun 16, 2011 7.300 7.310 7.250 7.310 24,192 +0.03(+0.41%)
Jun 15, 2011 7.300 7.320 7.260 7.280 38,584 -0.03(-0.41%)
Jun 14, 2011 7.300 7.340 7.290 7.310 33,491 +0.02(+0.27%)
Jun 13, 2011 7.340 7.380 7.250 7.290 66,296 -0.06(-0.82%)
Jun 10, 2011 7.340 7.360 7.320 7.350 35,406 +0.01(+0.14%)
Jun 09, 2011 7.370 7.390 7.340 7.340 24,295 -0.04(-0.54%)
Jun 08, 2011 7.340 7.380 7.340 7.380 18,098 +0.04(+0.54%)
Jun 07, 2011 7.360 7.370 7.330 7.340 27,542 -0.04(-0.54%)
Jun 06, 2011 7.320 7.380 7.320 7.380 62,872 +0.09(+1.23%)
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.