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 -0.030 (-1.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 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, 2010 6.950 7.000 6.900 6.900 80,878 -0.03(-0.43%)
Aug 30, 2010 6.930 6.960 6.850 6.930 71,267 +0.02(+0.29%)
Aug 27, 2010 6.960 6.970 6.900 6.910 35,082 -0.07(-1.00%)
Aug 26, 2010 6.990 6.990 6.950 6.980 34,179 -0.02(-0.29%)
Aug 25, 2010 6.940 7.000 6.940 7.000 59,746 +0.06(+0.86%)
Aug 24, 2010 6.890 6.950 6.890 6.940 74,448 +0.05(+0.73%)
Aug 23, 2010 6.800 6.890 6.800 6.890 75,311 +0.14(+2.07%)
Aug 20, 2010 6.810 6.820 6.750 6.750 30,372 -0.06(-0.88%)
Aug 19, 2010 6.820 6.830 6.800 6.810 30,852 -0.01(-0.15%)
Aug 18, 2010 6.830 6.860 6.800 6.820 49,057 +0.01(+0.15%)
Aug 17, 2010 6.850 6.860 6.800 6.810 38,170 +0.01(+0.15%)
Aug 16, 2010 6.770 6.890 6.770 6.800 64,664 -0.02(-0.29%)
Aug 13, 2010 6.800 6.820 6.750 6.820 37,391 +0.04(+0.59%)
Aug 12, 2010 6.770 6.820 6.760 6.780 12,183 -0.04(-0.59%)
Aug 11, 2010 6.820 6.820 6.780 6.820 28,782 -0.04(-0.58%)
Aug 10, 2010 6.750 6.880 6.750 6.860 41,149 +0.12(+1.78%)
Aug 09, 2010 6.750 6.790 6.730 6.740 27,874 -0.01(-0.15%)
Aug 06, 2010 6.840 6.850 6.750 6.750 48,122 -0.05(-0.74%)
Aug 05, 2010 6.780 6.840 6.750 6.800 31,093 +0.00(+0.00%)
Aug 04, 2010 6.800 6.800 6.750 6.800 33,241 +0.05(+0.74%)
Aug 03, 2010 6.780 6.800 6.720 6.750 9,304 -0.03(-0.44%)
Jul 30, 2010 6.750 6.790 6.720 6.780 16,781 +0.00(+0.00%)
Jul 29, 2010 6.750 6.780 6.680 6.780 32,320 +0.07(+1.04%)
Jul 28, 2010 6.720 6.760 6.680 6.710 46,484 +0.00(+0.00%)
Jul 27, 2010 6.770 6.790 6.680 6.710 41,590 -0.09(-1.32%)
Jul 26, 2010 6.770 6.810 6.750 6.800 21,771 +0.04(+0.59%)
Jul 23, 2010 6.750 6.790 6.730 6.760 43,411 -0.02(-0.29%)
Jul 22, 2010 6.730 6.780 6.700 6.780 36,123 +0.05(+0.74%)
Jul 21, 2010 6.740 6.740 6.680 6.730 16,830 -0.02(-0.30%)
Jul 20, 2010 6.730 6.750 6.710 6.750 35,497 +0.01(+0.15%)
Jul 19, 2010 6.650 6.750 6.580 6.740 67,972 +0.10(+1.51%)
Jul 16, 2010 6.630 6.670 6.600 6.640 21,762 +0.03(+0.45%)
Jul 15, 2010 6.560 6.650 6.560 6.610 40,694 +0.04(+0.61%)
Jul 14, 2010 6.580 6.610 6.560 6.570 34,762 -0.03(-0.45%)
Jul 13, 2010 6.580 6.600 6.560 6.600 73,369 +0.05(+0.76%)
Jul 12, 2010 6.580 6.580 6.500 6.550 32,065 -0.03(-0.46%)
Jul 09, 2010 6.490 6.580 6.480 6.580 27,940 +0.09(+1.39%)
Jul 08, 2010 6.560 6.580 6.490 6.490 61,642 -0.07(-1.07%)
Jul 07, 2010 6.490 6.560 6.450 6.560 44,986 +0.07(+1.08%)
Jul 06, 2010 6.500 6.500 6.460 6.490 17,508 +0.00(+0.00%)
Jul 02, 2010 6.500 6.500 6.430 6.490 38,843 +0.13(+2.04%)
Jun 30, 2010 6.400 6.410 6.360 6.360 31,687 +0.00(+0.00%)
Jun 29, 2010 6.370 6.400 6.310 6.360 60,808 -0.09(-1.40%)
Jun 25, 2010 6.410 6.470 6.400 6.450 49,435 +0.04(+0.62%)
Jun 24, 2010 6.370 6.420 6.370 6.410 15,257 +0.04(+0.63%)
Jun 23, 2010 6.400 6.450 6.340 6.370 67,971 +0.06(+0.95%)
Jun 22, 2010 6.420 6.460 6.310 6.310 56,833 -0.09(-1.41%)
Jun 21, 2010 6.420 6.460 6.400 6.400 46,825 -0.04(-0.62%)
Jun 18, 2010 6.400 6.440 6.370 6.440 34,494 +0.02(+0.31%)
Jun 17, 2010 6.340 6.420 6.340 6.420 34,763 +0.03(+0.47%)
Jun 16, 2010 6.240 6.400 6.240 6.390 64,790 +0.14(+2.24%)
Jun 15, 2010 6.350 6.440 6.250 6.250 56,289 -0.10(-1.57%)
Jun 14, 2010 6.280 6.350 6.200 6.350 55,938 +0.08(+1.28%)
Jun 11, 2010 6.220 6.300 6.220 6.270 32,056 -0.01(-0.16%)
Jun 10, 2010 6.210 6.280 6.160 6.280 57,478 +0.12(+1.95%)
Jun 09, 2010 6.170 6.200 6.140 6.160 38,401 -0.01(-0.16%)
Jun 08, 2010 6.220 6.280 6.170 6.170 58,563 -0.06(-0.96%)
Jun 07, 2010 6.280 6.280 6.210 6.230 53,959 -0.01(-0.16%)
Jun 04, 2010 6.200 6.250 6.200 6.240 40,955 +0.00(+0.00%)
Jun 03, 2010 6.240 6.250 6.180 6.240 36,420 +0.00(+0.00%)
Jun 02, 2010 6.150 6.240 6.130 6.240 26,639 +0.09(+1.46%)
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.