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 30, 2013 6.050 6.050 6.050 0 -0.20(-3.20%)
Aug 29, 2013 6.040 6.250 6.030 6.250 55,215 +0.21(+3.48%)
Aug 28, 2013 6.100 6.100 5.950 6.040 54,081 +0.03(+0.50%)
Aug 27, 2013 5.990 6.100 5.990 6.010 73,859 +0.01(+0.17%)
Aug 26, 2013 5.960 6.000 5.900 6.000 51,440 +0.07(+1.18%)
Aug 23, 2013 5.750 5.940 5.650 5.930 131,211 +0.13(+2.24%)
Aug 22, 2013 6.100 6.110 5.660 5.800 321,110 -0.30(-4.92%)
Aug 21, 2013 6.130 6.240 6.050 6.100 116,289 -0.20(-3.17%)
Aug 20, 2013 6.400 6.430 5.960 6.300 288,838 -0.06(-0.94%)
Aug 19, 2013 6.560 6.580 6.360 6.360 104,309 -0.23(-3.49%)
Aug 16, 2013 6.590 6.630 6.550 6.590 28,470 +0.04(+0.61%)
Aug 15, 2013 6.570 6.600 6.520 6.550 44,066 -0.05(-0.76%)
Aug 14, 2013 6.710 6.750 6.570 6.600 66,128 -0.12(-1.79%)
Aug 13, 2013 6.750 6.910 6.720 6.720 55,853 +0.04(+0.60%)
Aug 12, 2013 6.680 6.720 6.670 6.680 24,797 -0.04(-0.60%)
Aug 09, 2013 6.620 6.750 6.610 6.720 30,667 +0.11(+1.66%)
Aug 08, 2013 6.590 6.730 6.580 6.610 75,530 +0.03(+0.46%)
Aug 07, 2013 6.850 6.870 6.530 6.580 137,337 -0.24(-3.52%)
Aug 06, 2013 6.890 7.000 6.800 6.820 66,621 -0.18(-2.57%)
Aug 02, 2013 7.000 7.000 7.000 0 +0.14(+2.04%)
Aug 01, 2013 6.880 6.920 6.830 6.860 19,985 +0.00(+0.00%)
Jul 31, 2013 6.900 6.920 6.800 6.860 99,324 -0.10(-1.44%)
Jul 30, 2013 6.960 7.000 6.920 6.960 39,613 -0.03(-0.43%)
Jul 29, 2013 7.010 7.050 6.940 6.990 69,778 -0.03(-0.43%)
Jul 26, 2013 7.000 7.040 6.980 7.020 41,472 +0.02(+0.29%)
Jul 25, 2013 6.960 7.020 6.960 7.000 11,292 -0.01(-0.14%)
Jul 24, 2013 7.010 7.020 6.960 7.010 25,918 +0.04(+0.57%)
Jul 23, 2013 6.950 7.040 6.920 6.970 33,199 +0.05(+0.72%)
Jul 22, 2013 7.030 7.040 6.910 6.920 37,700 -0.09(-1.28%)
Jul 19, 2013 6.990 7.070 6.990 7.010 40,858 +0.02(+0.29%)
Jul 18, 2013 6.970 7.040 6.950 6.990 49,792 +0.01(+0.14%)
Jul 17, 2013 6.960 6.990 6.930 6.980 38,154 +0.04(+0.58%)
Jul 16, 2013 6.980 7.000 6.920 6.940 60,138 -0.01(-0.14%)
Jul 15, 2013 7.040 7.050 6.920 6.950 69,822 -0.10(-1.42%)
Jul 12, 2013 7.030 7.070 7.020 7.050 35,179 +0.03(+0.43%)
Jul 11, 2013 7.040 7.100 7.020 7.020 28,452 +0.02(+0.29%)
Jul 10, 2013 7.040 7.060 7.000 7.000 35,712 -0.02(-0.28%)
Jul 09, 2013 7.090 7.100 7.020 7.020 46,394 -0.01(-0.14%)
Jul 08, 2013 7.090 7.100 7.030 7.030 39,575 -0.04(-0.57%)
Jul 05, 2013 7.090 7.190 7.050 7.070 35,752 +0.02(+0.28%)
Jul 04, 2013 7.050 7.130 7.040 7.050 30,497 +0.05(+0.71%)
Jul 03, 2013 7.170 7.170 7.000 7.000 31,718 -0.20(-2.78%)
Jul 02, 2013 7.100 7.210 7.100 7.200 41,370 +0.21(+3.00%)
Jun 28, 2013 6.990 6.990 6.990 0 +0.10(+1.45%)
Jun 27, 2013 6.850 6.920 6.850 6.890 28,161 +0.05(+0.73%)
Jun 26, 2013 6.920 6.980 6.770 6.840 108,602 +0.00(+0.00%)
Jun 25, 2013 7.150 7.240 6.810 6.840 175,344 -0.26(-3.66%)
Jun 24, 2013 7.020 7.150 7.000 7.100 90,156 +0.04(+0.57%)
Jun 21, 2013 7.070 7.160 7.050 7.060 37,379 +0.01(+0.14%)
Jun 20, 2013 7.100 7.150 7.020 7.050 50,598 -0.06(-0.84%)
Jun 19, 2013 7.330 7.330 7.100 7.110 42,207 -0.20(-2.74%)
Jun 18, 2013 7.230 7.340 7.150 7.310 75,481 +0.06(+0.83%)
Jun 17, 2013 7.300 7.380 7.150 7.250 47,925 -0.05(-0.68%)
Jun 14, 2013 7.060 7.350 7.060 7.300 91,678 +0.28(+3.99%)
Jun 13, 2013 7.050 7.130 7.000 7.020 174,359 -0.13(-1.82%)
Jun 12, 2013 7.400 7.450 7.050 7.150 280,665 -0.27(-3.64%)
Jun 11, 2013 7.510 7.510 7.380 7.420 88,999 -0.08(-1.07%)
Jun 10, 2013 7.510 7.540 7.500 7.500 71,400 -0.02(-0.27%)
Jun 07, 2013 7.580 7.580 7.520 7.520 47,869 -0.07(-0.92%)
Jun 06, 2013 7.530 7.590 7.530 7.590 32,904 +0.08(+1.07%)
Jun 05, 2013 7.560 7.590 7.510 7.510 20,746 -0.09(-1.18%)
Jun 04, 2013 7.520 7.600 7.520 7.600 46,847 +0.09(+1.20%)
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.