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: 4:00 PM EDT, May 21, 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, 2010 6.260 6.260 6.150 6.220 38,047 +0.04(+0.65%)
May 28, 2010 6.200 6.260 6.170 6.180 37,653 -0.03(-0.48%)
May 27, 2010 6.280 6.280 6.120 6.210 64,543 -0.07(-1.11%)
May 26, 2010 6.230 6.280 6.200 6.280 44,117 +0.04(+0.64%)
May 25, 2010 6.250 6.250 6.070 6.240 39,385 -0.05(-0.79%)
May 21, 2010 6.050 6.290 6.030 6.290 83,049 +0.12(+1.94%)
May 20, 2010 6.200 6.170 6.020 6.170 89,432 -0.04(-0.64%)
May 19, 2010 6.270 6.290 6.150 6.210 87,574 -0.08(-1.27%)
May 18, 2010 6.290 6.290 6.260 6.290 98,568 +0.08(+1.29%)
May 17, 2010 6.210 6.290 6.190 6.210 80,934 +0.00(+0.00%)
May 14, 2010 6.270 6.290 6.190 6.210 61,333 -0.08(-1.27%)
May 13, 2010 6.200 6.290 6.130 6.290 95,795 +0.05(+0.80%)
May 12, 2010 6.110 6.290 6.110 6.240 124,001 +0.12(+1.96%)
May 11, 2010 6.200 6.200 6.110 6.120 126,737 -0.08(-1.29%)
May 10, 2010 6.350 6.350 6.170 6.200 154,683 -0.16(-2.52%)
May 07, 2010 6.110 6.360 5.850 6.360 220,773 +0.27(+4.43%)
May 06, 2010 6.440 6.470 5.060 6.090 211,799 -0.38(-5.87%)
May 05, 2010 6.400 6.470 6.240 6.470 170,784 +0.03(+0.47%)
May 04, 2010 6.390 6.470 6.370 6.440 90,749 +0.08(+1.26%)
May 03, 2010 6.480 6.480 6.310 6.360 120,714 -0.12(-1.85%)
Apr 30, 2010 6.450 6.500 6.430 6.480 82,118 -0.01(-0.15%)
Apr 29, 2010 6.480 6.550 6.420 6.490 101,764 +0.01(+0.15%)
Apr 28, 2010 6.640 6.640 6.450 6.480 148,503 -0.12(-1.82%)
Apr 27, 2010 6.750 6.750 6.500 6.600 167,090 -0.10(-1.49%)
Apr 26, 2010 6.800 6.800 6.670 6.700 70,024 -0.06(-0.89%)
Apr 23, 2010 6.770 6.800 6.750 6.760 37,964 -0.02(-0.29%)
Apr 22, 2010 6.750 6.790 6.730 6.780 46,259 +0.01(+0.15%)
Apr 21, 2010 6.740 6.780 6.710 6.770 26,456 +0.06(+0.89%)
Apr 20, 2010 6.730 6.780 6.710 6.710 49,521 +0.02(+0.30%)
Apr 19, 2010 6.720 6.730 6.680 6.690 28,201 -0.03(-0.45%)
Apr 16, 2010 6.710 6.790 6.690 6.720 51,195 +0.01(+0.15%)
Apr 15, 2010 6.740 6.790 6.710 6.710 79,234 -0.02(-0.30%)
Apr 14, 2010 6.780 6.800 6.710 6.730 34,659 -0.05(-0.74%)
Apr 13, 2010 6.790 6.830 6.710 6.780 40,393 +0.01(+0.15%)
Apr 12, 2010 6.670 6.770 6.660 6.770 69,911 +0.07(+1.04%)
Apr 09, 2010 6.650 6.700 6.650 6.700 35,221 +0.07(+1.06%)
Apr 08, 2010 6.670 6.680 6.630 6.630 34,442 +0.01(+0.15%)
Apr 07, 2010 6.670 6.670 6.600 6.620 26,942 -0.04(-0.60%)
Apr 06, 2010 6.630 6.660 6.590 6.660 48,291 +0.02(+0.30%)
Apr 05, 2010 6.640 6.650 6.530 6.640 62,930 +0.00(+0.00%)
Apr 01, 2010 6.640 6.640 6.640 0 +0.08(+1.22%)
Mar 31, 2010 6.540 6.630 6.540 6.560 40,281 +0.00(+0.00%)
Mar 30, 2010 6.550 6.610 6.530 6.560 30,768 +0.03(+0.46%)
Mar 29, 2010 6.560 6.600 6.500 6.530 58,761 -0.07(-1.06%)
Mar 26, 2010 6.700 6.720 6.550 6.600 100,382 -0.08(-1.20%)
Mar 25, 2010 6.690 6.700 6.610 6.680 76,505 +0.11(+1.67%)
Mar 24, 2010 6.670 6.670 6.560 6.570 74,699 -0.10(-1.50%)
Mar 23, 2010 6.510 6.670 6.500 6.670 54,614 +0.12(+1.83%)
Mar 22, 2010 6.580 6.590 6.520 6.550 55,279 -0.05(-0.76%)
Mar 19, 2010 6.530 6.600 6.500 6.600 33,694 +0.07(+1.07%)
Mar 18, 2010 6.520 6.590 6.520 6.530 47,377 +0.01(+0.15%)
Mar 17, 2010 6.500 6.590 6.450 6.520 65,603 +0.06(+0.93%)
Mar 16, 2010 6.450 6.530 6.440 6.460 71,503 +0.01(+0.16%)
Mar 15, 2010 6.390 6.450 6.410 6.450 160,756 -0.05(-0.77%)
Mar 12, 2010 6.600 6.600 6.500 6.500 70,071 -0.05(-0.76%)
Mar 11, 2010 6.600 6.600 6.540 6.550 93,406 -0.07(-1.06%)
Mar 10, 2010 6.660 6.670 6.550 6.620 126,373 -0.04(-0.60%)
Mar 09, 2010 6.630 6.660 6.580 6.660 74,252 +0.03(+0.45%)
Mar 08, 2010 6.690 6.690 6.630 6.630 59,122 -0.05(-0.75%)
Mar 05, 2010 6.720 6.760 6.660 6.680 61,519 -0.03(-0.45%)
Mar 04, 2010 6.760 6.800 6.690 6.710 96,917 -0.08(-1.18%)
Mar 03, 2010 6.750 6.820 6.720 6.790 75,611 +0.06(+0.89%)
Mar 02, 2010 6.770 6.790 6.650 6.730 119,857 -0.05(-0.74%)
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.